Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.4511 | $0.5933 | $0.4388 | $0.5093 | $274,634 | $7,768,800 |
| 2017-10-02 | $0.5091 | $0.5119 | $0.4177 | $0.4216 | $92,099.60 | $6,431,839 |
| 2017-10-03 | $0.4203 | $0.4288 | $0.3622 | $0.3723 | $74,374.20 | $5,678,926 |
| 2017-10-04 | $0.3731 | $0.3731 | $0.3046 | $0.3104 | $59,326.70 | $4,734,477 |
| 2017-10-05 | $0.3085 | $0.3731 | $0.2994 | $0.3586 | $78,493.10 | $5,469,863 |
| 2017-10-06 | $0.3616 | $0.3898 | $0.3179 | $0.3319 | $31,123.00 | $5,063,332 |
| 2017-10-07 | $0.3321 | $0.3511 | $0.3211 | $0.3494 | $42,851.50 | $5,329,660 |
| 2017-10-08 | $0.3484 | $0.3579 | $0.2791 | $0.2815 | $60,589.70 | $4,294,798 |
| 2017-10-09 | $0.2816 | $0.3001 | $0.2571 | $0.2800 | $70,213.30 | $4,271,505 |
| 2017-10-10 | $0.2800 | $0.3599 | $0.2690 | $0.3116 | $91,881.00 | $4,753,728 |
| 2017-10-11 | $0.3116 | $0.3468 | $0.2969 | $0.3138 | $38,385.80 | $4,786,815 |
| 2017-10-12 | $0.3141 | $0.3359 | $0.2780 | $0.2961 | $78,572.50 | $4,517,223 |
| 2017-10-13 | $0.2970 | $0.3047 | $0.2521 | $0.3022 | $82,911.70 | $4,609,223 |
| 2017-10-14 | $0.2994 | $0.4206 | $0.2994 | $0.3310 | $189,349 | $5,048,749 |
| 2017-10-15 | $0.3316 | $0.3743 | $0.3010 | $0.3399 | $66,541.30 | $5,184,941 |
| 2017-10-16 | $0.3400 | $0.3691 | $0.2863 | $0.3611 | $110,891 | $5,507,740 |
| 2017-10-17 | $0.3702 | $0.3702 | $0.3024 | $0.3132 | $36,280.70 | $4,777,693 |
| 2017-10-18 | $0.3132 | $0.3667 | $0.2874 | $0.3546 | $75,474.70 | $5,409,578 |
| 2017-10-19 | $0.3548 | $0.4687 | $0.3475 | $0.3614 | $574,758 | $5,512,454 |
| 2017-10-20 | $0.3616 | $0.3893 | $0.3232 | $0.3312 | $142,621 | $5,051,754 |
| 2017-10-21 | $0.3299 | $0.3299 | $0.2576 | $0.2764 | $47,878.30 | $4,216,375 |
| 2017-10-22 | $0.2768 | $0.3248 | $0.2540 | $0.3248 | $61,203.00 | $4,955,331 |
| 2017-10-23 | $0.3451 | $0.3458 | $0.2439 | $0.2675 | $127,270 | $4,080,061 |
| 2017-10-24 | $0.2665 | $0.7381 | $0.2494 | $0.5501 | $3,467,900 | $8,391,426 |
| 2017-10-25 | $0.5536 | $0.7531 | $0.5312 | $0.5312 | $4,103,600 | $8,103,529 |
| 2017-10-26 | $0.5260 | $0.5749 | $0.4330 | $0.4516 | $653,555 | $6,888,359 |
| 2017-10-27 | $0.4479 | $0.4783 | $0.4072 | $0.4222 | $286,867 | $6,440,473 |
| 2017-10-28 | $0.4273 | $0.4652 | $0.3838 | $0.3849 | $182,907 | $5,871,132 |
| 2017-10-29 | $0.3843 | $0.4157 | $0.3591 | $0.4060 | $188,319 | $6,192,848 |
| 2017-10-30 | $0.3991 | $0.6967 | $0.3576 | $0.5307 | $1,998,560 | $8,096,252 |
| 2017-10-31 | $0.5268 | $0.5951 | $0.4727 | $0.4888 | $855,760 | $7,455,809 |