Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.3871 | $0.4376 | $0.3776 | $0.3937 | $209,407 | $6,005,859 |
| 2017-09-02 | $0.3930 | $0.4036 | $0.3432 | $0.3585 | $65,514.00 | $5,468,094 |
| 2017-09-03 | $0.3586 | $0.4454 | $0.3554 | $0.4123 | $94,880.50 | $6,290,171 |
| 2017-09-04 | $0.4125 | $0.4232 | $0.3418 | $0.3497 | $74,717.90 | $5,333,855 |
| 2017-09-05 | $0.3504 | $0.3929 | $0.3155 | $0.3822 | $61,049.60 | $5,829,914 |
| 2017-09-06 | $0.3845 | $0.4309 | $0.3845 | $0.4014 | $68,543.20 | $6,122,434 |
| 2017-09-07 | $0.4006 | $0.4595 | $0.3600 | $0.4426 | $165,912 | $6,751,771 |
| 2017-09-08 | $0.4425 | $0.5045 | $0.4116 | $0.4166 | $72,067.40 | $6,354,789 |
| 2017-09-09 | $0.4176 | $0.4228 | $0.3253 | $0.3433 | $27,369.00 | $5,236,455 |
| 2017-09-10 | $0.3422 | $0.3489 | $0.2999 | $0.3442 | $36,562.90 | $5,249,894 |
| 2017-09-11 | $0.3443 | $0.7720 | $0.3233 | $0.5531 | $2,296,730 | $8,437,143 |
| 2017-09-12 | $0.5455 | $1.16 | $0.5136 | $0.9903 | $13,343,100 | $15,106,556 |
| 2017-09-13 | $0.9924 | $1.03 | $0.6399 | $0.7606 | $5,141,930 | $11,602,411 |
| 2017-09-14 | $0.7548 | $1.02 | $0.4594 | $0.4600 | $3,411,880 | $7,017,442 |
| 2017-09-15 | $0.4643 | $0.5268 | $0.3305 | $0.4647 | $974,106 | $7,089,032 |
| 2017-09-16 | $0.4650 | $0.4835 | $0.4100 | $0.4324 | $299,438 | $6,596,740 |
| 2017-09-17 | $0.4285 | $0.5592 | $0.4213 | $0.5021 | $418,581 | $7,659,045 |
| 2017-09-18 | $0.5004 | $0.5306 | $0.4667 | $0.5002 | $253,655 | $7,630,854 |
| 2017-09-19 | $0.5015 | $0.5023 | $0.4116 | $0.4233 | $221,998 | $6,457,070 |
| 2017-09-20 | $0.4227 | $0.4296 | $0.3932 | $0.3981 | $149,530 | $6,072,124 |
| 2017-09-21 | $0.3987 | $0.6321 | $0.3781 | $0.4689 | $1,175,350 | $7,152,185 |
| 2017-09-22 | $0.4693 | $0.6436 | $0.4649 | $0.4825 | $1,534,160 | $7,359,966 |
| 2017-09-23 | $0.4810 | $0.4983 | $0.4596 | $0.4696 | $167,340 | $7,163,733 |
| 2017-09-24 | $0.4697 | $0.4706 | $0.4273 | $0.4315 | $81,800.70 | $6,581,653 |
| 2017-09-25 | $0.4311 | $0.4745 | $0.4261 | $0.4631 | $93,088.90 | $7,064,716 |
| 2017-09-26 | $0.4637 | $0.5322 | $0.4472 | $0.4855 | $170,347 | $7,406,141 |
| 2017-09-27 | $0.4842 | $0.4933 | $0.4516 | $0.4893 | $113,826 | $7,464,474 |
| 2017-09-28 | $0.4885 | $0.4909 | $0.4272 | $0.4464 | $151,623 | $6,810,150 |
| 2017-09-29 | $0.4467 | $0.4812 | $0.4266 | $0.4280 | $66,991.00 | $6,529,636 |
| 2017-09-30 | $0.4285 | $0.4452 | $0.3953 | $0.4452 | $75,682.90 | $6,791,936 |