Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.35 | $1.44 | $1.21 | $1.25 | $656,018 | $19,292,962 |
| 2018-01-02 | $1.26 | $1.62 | $1.22 | $1.38 | $1,583,960 | $21,173,382 |
| 2018-01-03 | $1.38 | $1.51 | $1.34 | $1.44 | $592,066 | $22,084,062 |
| 2018-01-04 | $1.42 | $1.58 | $1.37 | $1.48 | $1,197,130 | $22,825,357 |
| 2018-01-05 | $1.48 | $1.66 | $1.43 | $1.51 | $1,085,100 | $23,217,365 |
| 2018-01-06 | $1.42 | $1.86 | $1.37 | $1.80 | $1,592,610 | $27,660,920 |
| 2018-01-07 | $1.79 | $1.87 | $1.64 | $1.77 | $767,131 | $27,174,496 |
| 2018-01-08 | $1.79 | $1.86 | $1.50 | $1.67 | $690,983 | $25,617,002 |
| 2018-01-09 | $1.63 | $1.95 | $1.60 | $1.86 | $1,271,410 | $28,528,698 |
| 2018-01-10 | $1.83 | $1.90 | $1.52 | $1.64 | $794,391 | $25,206,607 |
| 2018-01-11 | $1.65 | $1.66 | $1.40 | $1.42 | $543,803 | $21,806,356 |
| 2018-01-12 | $1.46 | $1.64 | $1.36 | $1.62 | $355,127 | $24,859,838 |
| 2018-01-13 | $1.62 | $1.80 | $1.59 | $1.64 | $538,279 | $25,258,054 |
| 2018-01-14 | $1.64 | $1.68 | $1.40 | $1.49 | $386,499 | $22,903,158 |
| 2018-01-15 | $1.48 | $1.69 | $1.45 | $1.52 | $1,071,270 | $23,322,166 |
| 2018-01-16 | $1.56 | $1.56 | $0.9709 | $1.06 | $443,985 | $16,247,816 |
| 2018-01-17 | $1.07 | $1.14 | $0.8044 | $1.08 | $196,016 | $16,629,629 |
| 2018-01-18 | $1.09 | $1.21 | $1.04 | $1.09 | $199,947 | $16,757,546 |
| 2018-01-19 | $1.09 | $1.17 | $1.06 | $1.10 | $185,243 | $16,994,059 |
| 2018-01-20 | $1.12 | $1.27 | $1.12 | $1.20 | $149,282 | $18,451,772 |
| 2018-01-21 | $1.20 | $1.23 | $0.9727 | $1.01 | $149,596 | $15,461,991 |
| 2018-01-22 | $1.02 | $1.05 | $0.8750 | $0.9338 | $109,970 | $14,364,233 |
| 2018-01-23 | $0.9313 | $0.9475 | $0.8799 | $0.9012 | $86,331.40 | $13,862,650 |
| 2018-01-24 | $0.9725 | $1.05 | $0.9662 | $1.01 | $55,581.70 | $15,545,404 |
| 2018-01-25 | $1.03 | $1.03 | $0.9264 | $0.9566 | $103,754 | $14,716,335 |
| 2018-01-26 | $0.9541 | $0.9875 | $0.8537 | $0.8989 | $87,423.90 | $13,828,186 |
| 2018-01-27 | $0.8983 | $0.9546 | $0.8617 | $0.9369 | $248,292 | $14,413,266 |
| 2018-01-28 | $0.9417 | $1.02 | $0.9078 | $1.01 | $217,203 | $15,538,914 |
| 2018-01-29 | $1.01 | $1.02 | $0.9218 | $0.9407 | $246,375 | $14,472,407 |
| 2018-01-30 | $0.9409 | $1.12 | $0.7935 | $0.7935 | $1,195,640 | $12,207,968 |
| 2018-01-31 | $0.8080 | $0.8306 | $0.7194 | $0.8139 | $268,073 | $12,521,993 |