Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.06685 | $0.07568 | $0.04279 | $0.07452 | $1,520.08 | $680,689 |
| 2017-09-02 | $0.07461 | $0.07850 | $0.05208 | $0.05843 | $1,506.79 | $533,742 |
| 2017-09-03 | $0.05847 | $0.07663 | $0.05847 | $0.07636 | $3,023.33 | $697,537 |
| 2017-09-04 | $0.07639 | $0.07783 | $0.07001 | $0.07131 | $1,589.02 | $651,380 |
| 2017-09-05 | $0.07168 | $0.07405 | $0.05425 | $0.07239 | $2,220.18 | $661,246 |
| 2017-09-06 | $0.07121 | $0.08065 | $0.04511 | $0.07151 | $3,248.05 | $653,222 |
| 2017-09-07 | $0.07224 | $0.08803 | $0.06470 | $0.08803 | $1,290.96 | $804,145 |
| 2017-09-08 | $0.08805 | $0.08863 | $0.03718 | $0.06736 | $2,268.36 | $615,287 |
| 2017-09-09 | $0.06724 | $0.08957 | $0.03926 | $0.08580 | $1,604.58 | $783,758 |
| 2017-09-10 | $0.08558 | $0.08558 | $0.05114 | $0.07927 | $1,949.36 | $724,127 |
| 2017-09-11 | $0.07912 | $0.08376 | $0.03281 | $0.07697 | $1,710.98 | $703,104 |
| 2017-09-12 | $0.07705 | $0.08797 | $0.03049 | $0.06551 | $590.05 | $598,374 |
| 2017-09-13 | $0.06523 | $0.1044 | $0.06020 | $0.07162 | $1,827.17 | $654,243 |
| 2017-09-14 | $0.07159 | $0.07312 | $0.05314 | $0.05879 | $1,746.12 | $537,037 |
| 2017-09-15 | $0.05929 | $0.06346 | $0.02922 | $0.05951 | $1,385.76 | $543,608 |
| 2017-09-16 | $0.05939 | $0.06586 | $0.05261 | $0.06414 | $1,372.78 | $585,919 |
| 2017-09-17 | $0.06412 | $0.06440 | $0.05654 | $0.05876 | $1,615.05 | $536,756 |
| 2017-09-18 | $0.05862 | $0.06796 | $0.04219 | $0.06548 | $1,896.60 | $598,152 |
| 2017-09-19 | $0.06571 | $0.06613 | $0.04193 | $0.06228 | $1,495.74 | $568,903 |
| 2017-09-20 | $0.06218 | $0.06675 | $0.05368 | $0.05380 | $1,224.23 | $491,406 |
| 2017-09-21 | $0.05338 | $0.06314 | $0.05210 | $0.05778 | $1,452.83 | $527,835 |
| 2017-09-22 | $0.05772 | $0.06679 | $0.05146 | $0.06587 | $2,426.61 | $601,740 |
| 2017-09-23 | $0.06569 | $0.06752 | $0.03789 | $0.05506 | $1,791.33 | $502,981 |
| 2017-09-24 | $0.05507 | $0.06271 | $0.05092 | $0.06166 | $550.18 | $563,272 |
| 2017-09-25 | $0.06160 | $0.06290 | $0.02885 | $0.03014 | $81.42 | $275,331 |
| 2017-09-26 | $0.03027 | $0.05999 | $0.03010 | $0.05644 | $1,561.59 | $515,606 |
| 2017-09-27 | $0.05542 | $0.06208 | $0.05000 | $0.05118 | $953.38 | $467,475 |
| 2017-09-28 | $0.05273 | $0.06116 | $0.02909 | $0.06034 | $1,803.80 | $551,161 |
| 2017-09-29 | $0.06030 | $0.06038 | $0.04190 | $0.04243 | $1,314.62 | $387,582 |
| 2017-09-30 | $0.04256 | $0.05321 | $0.04253 | $0.05321 | $956.58 | $486,030 |