Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.8385 | $1.05 | $0.7876 | $0.9247 | $956,105 | $14,198,704 |
| 2017-12-02 | $0.9398 | $1.31 | $0.9172 | $1.08 | $1,809,070 | $16,528,923 |
| 2017-12-03 | $1.05 | $1.16 | $0.9862 | $1.04 | $748,985 | $15,932,352 |
| 2017-12-04 | $1.05 | $1.09 | $0.9963 | $1.00 | $461,965 | $15,404,115 |
| 2017-12-05 | $1.02 | $1.14 | $1.00 | $1.06 | $456,587 | $16,208,449 |
| 2017-12-06 | $1.07 | $1.09 | $0.9991 | $1.09 | $392,426 | $16,691,694 |
| 2017-12-07 | $1.09 | $1.51 | $1.06 | $1.15 | $1,341,720 | $17,715,615 |
| 2017-12-08 | $1.13 | $1.13 | $0.8460 | $0.9931 | $427,422 | $15,256,512 |
| 2017-12-09 | $0.9927 | $1.06 | $0.8508 | $0.9717 | $290,806 | $14,928,178 |
| 2017-12-10 | $0.9747 | $1.00 | $0.8340 | $0.9063 | $201,146 | $13,923,268 |
| 2017-12-11 | $0.8997 | $1.06 | $0.8958 | $0.9387 | $156,125 | $14,421,293 |
| 2017-12-12 | $0.9417 | $1.04 | $0.9310 | $1.03 | $309,350 | $15,809,038 |
| 2017-12-13 | $1.04 | $1.25 | $1.02 | $1.17 | $846,089 | $17,971,588 |
| 2017-12-14 | $1.17 | $1.17 | $1.02 | $1.08 | $415,171 | $16,648,463 |
| 2017-12-15 | $1.09 | $1.15 | $1.00 | $1.06 | $365,790 | $16,265,042 |
| 2017-12-16 | $1.06 | $1.17 | $1.04 | $1.16 | $265,512 | $17,828,249 |
| 2017-12-17 | $1.15 | $1.24 | $1.12 | $1.20 | $400,876 | $18,420,899 |
| 2017-12-18 | $1.20 | $1.52 | $1.12 | $1.38 | $1,193,240 | $21,241,865 |
| 2017-12-19 | $1.40 | $1.63 | $1.24 | $1.37 | $1,493,940 | $21,003,008 |
| 2017-12-20 | $1.35 | $1.49 | $1.18 | $1.31 | $812,973 | $20,182,936 |
| 2017-12-21 | $1.32 | $1.47 | $1.25 | $1.32 | $904,632 | $20,213,052 |
| 2017-12-22 | $1.32 | $1.33 | $0.8413 | $1.10 | $543,783 | $16,834,389 |
| 2017-12-23 | $1.11 | $1.28 | $1.06 | $1.17 | $318,512 | $17,972,506 |
| 2017-12-24 | $1.18 | $1.29 | $1.07 | $1.29 | $510,267 | $19,753,220 |
| 2017-12-25 | $1.30 | $1.35 | $1.19 | $1.28 | $942,460 | $19,649,040 |
| 2017-12-26 | $1.28 | $1.33 | $1.18 | $1.29 | $755,654 | $19,830,171 |
| 2017-12-27 | $1.26 | $1.51 | $1.24 | $1.39 | $1,417,610 | $21,349,933 |
| 2017-12-28 | $1.37 | $1.44 | $1.19 | $1.28 | $404,250 | $19,628,233 |
| 2017-12-29 | $1.29 | $1.53 | $1.27 | $1.34 | $749,605 | $20,557,515 |
| 2017-12-30 | $1.37 | $1.40 | $1.13 | $1.23 | $340,582 | $18,955,364 |
| 2017-12-31 | $1.22 | $1.37 | $1.21 | $1.34 | $286,432 | $20,655,513 |