Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01444 | $0.01973 | $0.01366 | $0.01629 | $1,438.18 | $164,305 |
| 2017-04-02 | $0.01629 | $0.01857 | $0.01495 | $0.01784 | $170.76 | $180,041 |
| 2017-04-03 | $0.01785 | $0.02130 | $0.01600 | $0.01765 | $417.07 | $178,181 |
| 2017-04-04 | $0.01769 | $0.02148 | $0.01567 | $0.01803 | $171.70 | $182,049 |
| 2017-04-05 | $0.01804 | $0.01987 | $0.01801 | $0.01816 | $594.54 | $183,473 |
| 2017-04-06 | $0.01817 | $0.02010 | $0.01530 | $0.01934 | $847.59 | $195,582 |
| 2017-04-07 | $0.01929 | $0.02862 | $0.01776 | $0.02408 | $344.38 | $243,682 |
| 2017-04-08 | $0.02400 | $0.03533 | $0.02119 | $0.02519 | $1,119.58 | $254,999 |
| 2017-04-09 | $0.02520 | $0.02834 | $0.02357 | $0.02632 | $630.02 | $266,630 |
| 2017-04-10 | $0.02631 | $0.02874 | $0.02405 | $0.02585 | $372.00 | $222,244 |
| 2017-04-11 | $0.02585 | $0.02661 | $0.02065 | $0.02414 | $1,138.74 | $207,531 |
| 2017-04-12 | $0.02413 | $0.02641 | $0.02137 | $0.02262 | $292.73 | $194,781 |
| 2017-04-13 | $0.02264 | $0.02582 | $0.02174 | $0.02340 | $466.94 | $201,561 |
| 2017-04-14 | $0.02342 | $0.02434 | $0.02307 | $0.02381 | $117.54 | $205,145 |
| 2017-04-15 | $0.02383 | $0.02427 | $0.02358 | $0.02359 | $167.12 | $203,400 |
| 2017-04-16 | $0.02359 | $0.02383 | $0.02263 | $0.02293 | $99.47 | $197,824 |
| 2017-04-17 | $0.02294 | $0.02446 | $0.02220 | $0.02366 | $367.48 | $204,222 |
| 2017-04-18 | $0.02366 | $0.02481 | $0.02240 | $0.02300 | $703.66 | $198,621 |
| 2017-04-19 | $0.02303 | $0.02659 | $0.02173 | $0.02442 | $584.46 | $210,990 |
| 2017-04-20 | $0.02444 | $0.02670 | $0.02439 | $0.02504 | $321.76 | $216,431 |
| 2017-04-21 | $0.02505 | $0.02693 | $0.02488 | $0.02521 | $201.43 | $218,011 |
| 2017-04-22 | $0.02523 | $0.02856 | $0.02454 | $0.02711 | $1,351.25 | $234,566 |
| 2017-04-23 | $0.02712 | $0.03011 | $0.02644 | $0.02868 | $886.59 | $248,290 |
| 2017-04-24 | $0.02874 | $0.03015 | $0.02690 | $0.02959 | $188.65 | $256,269 |
| 2017-04-25 | $0.02959 | $0.02962 | $0.02340 | $0.02886 | $980.83 | $250,031 |
| 2017-04-26 | $0.02887 | $0.03029 | $0.02791 | $0.02842 | $510.76 | $246,393 |
| 2017-04-27 | $0.02844 | $0.03076 | $0.02816 | $0.02921 | $426.23 | $253,335 |
| 2017-04-28 | $0.02921 | $0.03120 | $0.02690 | $0.02949 | $1,246.92 | $255,863 |
| 2017-04-29 | $0.02953 | $0.02987 | $0.02783 | $0.02833 | $356.09 | $245,969 |
| 2017-04-30 | $0.02834 | $0.02914 | $0.02555 | $0.02797 | $303.76 | $242,901 |