Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.4876 | $0.5478 | $0.4105 | $0.4498 | $395,794 | $6,860,825 |
| 2017-11-02 | $0.4503 | $0.5583 | $0.3991 | $0.4994 | $512,279 | $7,617,446 |
| 2017-11-03 | $0.4991 | $0.6201 | $0.4643 | $0.5852 | $337,086 | $8,927,330 |
| 2017-11-04 | $0.5988 | $1.70 | $0.5638 | $0.7073 | $3,057,220 | $10,789,455 |
| 2017-11-05 | $0.6856 | $1.98 | $0.5990 | $1.32 | $15,172,000 | $20,199,482 |
| 2017-11-06 | $1.36 | $1.52 | $0.9682 | $0.9682 | $3,871,240 | $14,768,639 |
| 2017-11-07 | $0.9743 | $1.28 | $0.8046 | $0.8372 | $2,463,970 | $12,771,145 |
| 2017-11-08 | $0.8326 | $0.9548 | $0.7391 | $0.8821 | $1,657,130 | $13,455,384 |
| 2017-11-09 | $0.8809 | $1.14 | $0.8236 | $0.9969 | $1,582,970 | $15,207,662 |
| 2017-11-10 | $0.9805 | $1.01 | $0.7714 | $0.7995 | $529,324 | $12,196,251 |
| 2017-11-11 | $0.8056 | $0.9238 | $0.7622 | $0.8467 | $571,629 | $12,916,322 |
| 2017-11-12 | $0.8461 | $0.8461 | $0.6367 | $0.7080 | $606,516 | $10,799,950 |
| 2017-11-13 | $0.7196 | $0.7953 | $0.7025 | $0.7794 | $405,028 | $11,888,935 |
| 2017-11-14 | $0.7810 | $0.8531 | $0.7610 | $0.8457 | $348,698 | $12,900,778 |
| 2017-11-15 | $0.8238 | $0.8371 | $0.7895 | $0.8057 | $206,462 | $12,290,310 |
| 2017-11-16 | $0.8114 | $0.8158 | $0.7096 | $0.7541 | $435,173 | $11,578,603 |
| 2017-11-17 | $0.7529 | $0.7939 | $0.5947 | $0.6786 | $429,149 | $10,419,366 |
| 2017-11-18 | $0.6760 | $0.9690 | $0.6046 | $0.8862 | $1,474,770 | $13,607,140 |
| 2017-11-19 | $0.8932 | $0.9000 | $0.6946 | $0.7628 | $1,088,090 | $11,713,077 |
| 2017-11-20 | $0.7506 | $0.7876 | $0.6939 | $0.6939 | $239,551 | $10,655,090 |
| 2017-11-21 | $0.6940 | $0.7545 | $0.6777 | $0.7216 | $223,308 | $11,080,966 |
| 2017-11-22 | $0.7234 | $0.8020 | $0.7071 | $0.7899 | $223,774 | $12,129,042 |
| 2017-11-23 | $0.7896 | $0.7986 | $0.7221 | $0.7346 | $176,192 | $11,280,714 |
| 2017-11-24 | $0.7331 | $0.7566 | $0.7099 | $0.7156 | $179,779 | $10,989,047 |
| 2017-11-25 | $0.7184 | $0.8037 | $0.7052 | $0.7901 | $199,942 | $12,133,203 |
| 2017-11-26 | $0.7899 | $0.8347 | $0.7813 | $0.8040 | $251,141 | $12,345,450 |
| 2017-11-27 | $0.8130 | $0.8697 | $0.7917 | $0.8012 | $194,577 | $12,302,746 |
| 2017-11-28 | $0.8033 | $0.8526 | $0.7944 | $0.7985 | $212,347 | $12,261,638 |
| 2017-11-29 | $0.7977 | $1.01 | $0.7365 | $0.7543 | $433,736 | $11,582,316 |
| 2017-11-30 | $0.7659 | $0.9228 | $0.7464 | $0.8334 | $206,858 | $12,796,786 |