Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1633 | $0.1774 | $0.1325 | $0.1363 | $3,773.75 | $1,219,298 |
| 2017-07-02 | $0.1364 | $0.2118 | $0.1346 | $0.1684 | $2,247.01 | $1,507,006 |
| 2017-07-03 | $0.1861 | $0.3894 | $0.09420 | $0.3801 | $1,698.62 | $3,403,497 |
| 2017-07-04 | $0.3795 | $0.4914 | $0.1243 | $0.1848 | $2,302.94 | $1,656,105 |
| 2017-07-05 | $0.1846 | $0.2028 | $0.1560 | $0.1786 | $1,521.53 | $1,600,868 |
| 2017-07-06 | $0.1791 | $0.1907 | $0.1217 | $0.1780 | $1,488.78 | $1,596,351 |
| 2017-07-07 | $0.1779 | $0.1837 | $0.1466 | $0.1643 | $1,320.04 | $1,474,839 |
| 2017-07-08 | $0.1643 | $0.2234 | $0.1305 | $0.1913 | $1,764.83 | $1,718,090 |
| 2017-07-09 | $0.1959 | $0.1974 | $0.1304 | $0.1599 | $1,654.67 | $1,436,917 |
| 2017-07-10 | $0.1604 | $0.1803 | $0.1458 | $0.1503 | $2,037.86 | $1,351,173 |
| 2017-07-11 | $0.1501 | $0.1680 | $0.1032 | $0.1415 | $2,260.55 | $1,273,254 |
| 2017-07-12 | $0.1412 | $0.1465 | $0.1304 | $0.1413 | $1,402.04 | $1,272,460 |
| 2017-07-13 | $0.1415 | $0.1470 | $0.1173 | $0.1185 | $2,761.79 | $1,067,372 |
| 2017-07-14 | $0.1170 | $0.1266 | $0.06910 | $0.1154 | $5,301.70 | $1,040,309 |
| 2017-07-15 | $0.1156 | $0.1333 | $0.09979 | $0.09998 | $1,068.77 | $901,919 |
| 2017-07-16 | $0.09977 | $0.1279 | $0.05902 | $0.1187 | $3,667.34 | $1,071,892 |
| 2017-07-17 | $0.1186 | $0.1436 | $0.1009 | $0.1413 | $6,713.12 | $1,276,618 |
| 2017-07-18 | $0.1416 | $0.1471 | $0.09082 | $0.09269 | $4,692.90 | $837,709 |
| 2017-07-19 | $0.09284 | $0.1201 | $0.09069 | $0.1040 | $3,640.01 | $940,219 |
| 2017-07-20 | $0.1037 | $0.1418 | $0.07575 | $0.1196 | $5,054.16 | $1,081,948 |
| 2017-07-21 | $0.1205 | $0.1656 | $0.09840 | $0.1655 | $8,261.18 | $1,498,247 |
| 2017-07-22 | $0.1654 | $0.1866 | $0.07204 | $0.1426 | $4,790.21 | $1,291,740 |
| 2017-07-23 | $0.1425 | $0.1486 | $0.1120 | $0.1345 | $3,246.68 | $1,219,243 |
| 2017-07-24 | $0.1343 | $0.1343 | $0.1093 | $0.1247 | $6,219.99 | $1,131,314 |
| 2017-07-25 | $0.1247 | $0.1258 | $0.07139 | $0.09994 | $1,470.35 | $907,140 |
| 2017-07-26 | $0.09998 | $0.1041 | $0.04648 | $0.09158 | $2,030.31 | $831,717 |
| 2017-07-27 | $0.09184 | $0.09315 | $0.07465 | $0.08712 | $4,664.49 | $791,710 |
| 2017-07-28 | $0.08740 | $0.1058 | $0.08740 | $0.1058 | $2,197.70 | $962,408 |
| 2017-07-29 | $0.1056 | $0.1083 | $0.07676 | $0.07761 | $2,703.18 | $706,101 |
| 2017-07-30 | $0.07760 | $0.1085 | $0.05420 | $0.08865 | $3,312.94 | $806,877 |
| 2017-07-31 | $0.08874 | $0.08880 | $0.05985 | $0.07805 | $2,624.70 | $710,818 |