Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.8158 | $0.8241 | $0.6355 | $0.6713 | $97,043.70 | $10,328,975 |
| 2018-02-02 | $0.6699 | $0.6813 | $0.5612 | $0.6624 | $130,298 | $10,192,553 |
| 2018-02-03 | $0.6514 | $0.7194 | $0.5906 | $0.6930 | $67,882.80 | $10,662,204 |
| 2018-02-04 | $0.6933 | $0.7157 | $0.5667 | $0.5888 | $34,077.40 | $9,059,520 |
| 2018-02-05 | $0.5831 | $0.5974 | $0.4026 | $0.4388 | $59,380.40 | $6,752,626 |
| 2018-02-06 | $0.4394 | $0.6200 | $0.3730 | $0.6164 | $65,859.40 | $9,484,375 |
| 2018-02-07 | $0.6113 | $0.6281 | $0.4994 | $0.5551 | $51,199.60 | $8,542,390 |
| 2018-02-08 | $0.5454 | $0.6234 | $0.5454 | $0.5637 | $24,585.10 | $8,675,111 |
| 2018-02-09 | $0.5655 | $0.6352 | $0.5398 | $0.6231 | $25,629.10 | $9,588,363 |
| 2018-02-10 | $0.6400 | $0.6581 | $0.5871 | $0.6141 | $26,872.50 | $9,449,994 |
| 2018-02-11 | $0.6135 | $0.6135 | $0.5435 | $0.5478 | $23,502.50 | $8,430,901 |
| 2018-02-12 | $0.5513 | $0.6222 | $0.5471 | $0.6071 | $49,532.30 | $9,343,912 |
| 2018-02-13 | $0.6082 | $0.7409 | $0.5800 | $0.6828 | $207,735 | $10,509,069 |
| 2018-02-14 | $0.6807 | $0.7466 | $0.6634 | $0.7017 | $168,230 | $10,800,109 |
| 2018-02-15 | $0.7021 | $0.7913 | $0.6938 | $0.7904 | $77,426.00 | $12,165,845 |
| 2018-02-16 | $0.7638 | $0.8012 | $0.6757 | $0.7265 | $300,820 | $11,181,391 |
| 2018-02-17 | $0.7263 | $0.7939 | $0.7169 | $0.7679 | $88,237.10 | $11,819,150 |
| 2018-02-18 | $0.7546 | $0.7675 | $0.6947 | $0.6987 | $31,653.40 | $10,754,224 |
| 2018-02-19 | $0.6955 | $0.7483 | $0.6430 | $0.7466 | $97,965.40 | $11,492,039 |
| 2018-02-20 | $0.7471 | $0.7682 | $0.6668 | $0.6741 | $41,309.00 | $10,375,874 |
| 2018-02-21 | $0.6732 | $0.6903 | $0.6173 | $0.6298 | $39,065.50 | $9,694,562 |
| 2018-02-22 | $0.6291 | $0.6605 | $0.5573 | $0.5686 | $75,740.40 | $8,752,741 |
| 2018-02-23 | $0.5676 | $0.5993 | $0.5537 | $0.5911 | $47,580.00 | $9,099,308 |
| 2018-02-24 | $0.5903 | $0.6110 | $0.5362 | $0.5535 | $15,110.90 | $8,521,177 |
| 2018-02-25 | $0.5637 | $0.5696 | $0.5273 | $0.5523 | $23,376.00 | $8,503,325 |
| 2018-02-26 | $0.5530 | $0.5916 | $0.5359 | $0.5665 | $27,790.60 | $8,722,085 |
| 2018-02-27 | $0.5682 | $0.5901 | $0.5147 | $0.5525 | $102,271 | $8,506,756 |
| 2018-02-28 | $0.5519 | $0.5615 | $0.4483 | $0.4487 | $68,938.50 | $6,908,015 |