Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02798 | $0.02908 | $0.02517 | $0.02711 | $479.86 | $235,609 |
| 2017-05-02 | $0.02710 | $0.02928 | $0.02603 | $0.02825 | $899.22 | $245,573 |
| 2017-05-03 | $0.02827 | $0.03006 | $0.02752 | $0.02830 | $656.58 | $246,201 |
| 2017-05-04 | $0.02832 | $0.03042 | $0.02575 | $0.02788 | $1,052.17 | $242,680 |
| 2017-05-05 | $0.02794 | $0.02952 | $0.02648 | $0.02825 | $618.88 | $246,087 |
| 2017-05-06 | $0.02828 | $0.03033 | $0.02085 | $0.02121 | $488.40 | $184,881 |
| 2017-05-07 | $0.02124 | $0.02973 | $0.02122 | $0.02958 | $1,781.91 | $257,914 |
| 2017-05-08 | $0.02960 | $0.03681 | $0.02949 | $0.03365 | $2,713.83 | $293,545 |
| 2017-05-09 | $0.03364 | $0.03559 | $0.03259 | $0.03341 | $2,617.37 | $291,580 |
| 2017-05-10 | $0.03343 | $0.03404 | $0.02948 | $0.03382 | $2,429.94 | $295,367 |
| 2017-05-11 | $0.03388 | $0.03590 | $0.02853 | $0.02914 | $796.29 | $254,661 |
| 2017-05-12 | $0.02917 | $0.03224 | $0.02811 | $0.02999 | $1,943.61 | $262,178 |
| 2017-05-13 | $0.02993 | $0.03124 | $0.02819 | $0.03071 | $1,917.68 | $268,621 |
| 2017-05-14 | $0.03109 | $0.03195 | $0.02630 | $0.02635 | $223.82 | $230,575 |
| 2017-05-15 | $0.02636 | $0.03106 | $0.02502 | $0.03059 | $1,590.26 | $267,826 |
| 2017-05-16 | $0.03054 | $0.03131 | $0.02967 | $0.03131 | $1,462.68 | $274,275 |
| 2017-05-17 | $0.03130 | $0.03256 | $0.03099 | $0.03163 | $1,890.87 | $277,158 |
| 2017-05-18 | $0.03161 | $0.03285 | $0.02977 | $0.03250 | $1,957.84 | $284,916 |
| 2017-05-19 | $0.03252 | $0.03315 | $0.02620 | $0.02707 | $433.92 | $237,476 |
| 2017-05-20 | $0.02704 | $0.03998 | $0.02614 | $0.03857 | $4,545.83 | $338,498 |
| 2017-05-21 | $0.03856 | $0.03897 | $0.03421 | $0.03776 | $1,106.86 | $331,477 |
| 2017-05-22 | $0.03788 | $0.04633 | $0.03520 | $0.03718 | $3,786.00 | $326,535 |
| 2017-05-23 | $0.03708 | $0.03895 | $0.03690 | $0.03852 | $2,811.57 | $338,340 |
| 2017-05-24 | $0.03856 | $0.1016 | $0.03856 | $0.06410 | $5,901.01 | $563,283 |
| 2017-05-25 | $0.06402 | $0.1042 | $0.06381 | $0.07309 | $2,012.84 | $642,529 |
| 2017-05-26 | $0.07257 | $0.08291 | $0.05745 | $0.06235 | $2,435.96 | $548,325 |
| 2017-05-27 | $0.06256 | $0.06454 | $0.04481 | $0.05886 | $2,671.68 | $517,869 |
| 2017-05-28 | $0.05922 | $0.06460 | $0.04209 | $0.04384 | $1,031.25 | $385,843 |
| 2017-05-29 | $0.04371 | $0.04684 | $0.03509 | $0.04104 | $647.62 | $361,395 |
| 2017-05-30 | $0.04065 | $0.04345 | $0.03780 | $0.03894 | $969.99 | $343,067 |
| 2017-05-31 | $0.03915 | $0.04459 | $0.03602 | $0.03829 | $3,020.24 | $337,434 |