Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.05324 | $0.05592 | $0.03701 | $0.05506 | $2,410.67 | $502,981 |
| 2017-10-02 | $0.05508 | $0.05797 | $0.04319 | $0.05312 | $3,029.08 | $485,283 |
| 2017-10-03 | $0.05313 | $0.06733 | $0.05128 | $0.06221 | $548.06 | $568,287 |
| 2017-10-04 | $0.06235 | $0.06534 | $0.04904 | $0.05638 | $2,823.09 | $515,032 |
| 2017-10-05 | $0.05638 | $0.06255 | $0.03103 | $0.03252 | $1,348.45 | $297,052 |
| 2017-10-06 | $0.03252 | $0.06382 | $0.02850 | $0.05376 | $2,326.14 | $491,097 |
| 2017-10-07 | $0.05373 | $0.06306 | $0.03943 | $0.05556 | $2,842.03 | $507,498 |
| 2017-10-08 | $0.05543 | $0.06120 | $0.04103 | $0.06115 | $3,266.92 | $558,553 |
| 2017-10-09 | $0.06115 | $0.06131 | $0.04400 | $0.04403 | $904.90 | $402,213 |
| 2017-10-10 | $0.04414 | $0.05035 | $0.03217 | $0.05016 | $2,494.21 | $458,187 |
| 2017-10-11 | $0.05016 | $0.05524 | $0.04444 | $0.05296 | $413.35 | $483,761 |
| 2017-10-12 | $0.05296 | $0.05408 | $0.02707 | $0.04267 | $3,409.42 | $389,806 |
| 2017-10-13 | $0.04288 | $0.05221 | $0.04019 | $0.04845 | $1,911.86 | $442,603 |
| 2017-10-14 | $0.04850 | $0.07140 | $0.04158 | $0.06084 | $2,248.52 | $555,745 |
| 2017-10-15 | $0.06094 | $0.06386 | $0.04305 | $0.05360 | $2,210.60 | $489,596 |
| 2017-10-16 | $0.05362 | $0.07483 | $0.03233 | $0.05617 | $2,692.87 | $513,114 |
| 2017-10-17 | $0.05618 | $0.05626 | $0.04588 | $0.05108 | $2,013.05 | $466,590 |
| 2017-10-18 | $0.05085 | $0.05343 | $0.03041 | $0.03618 | $5,868.23 | $330,523 |
| 2017-10-19 | $0.03615 | $0.03630 | $0.003787 | $0.009555 | $3,527.48 | $87,280.17 |
| 2017-10-20 | $0.009557 | $0.01051 | $0.005652 | $0.006678 | $1,900.82 | $61,002.14 |
| 2017-10-21 | $0.006664 | $0.007015 | $0.004016 | $0.004409 | $2,398.96 | $40,274.11 |
| 2017-10-22 | $0.004410 | $0.007067 | $0.003062 | $0.003074 | $1,622.91 | $28,077.67 |
| 2017-10-23 | $0.003862 | $0.005728 | $0.003284 | $0.003922 | $2,632.40 | $35,822.02 |
| 2017-10-24 | $0.003909 | $0.008234 | $0.003909 | $0.005891 | $3,502.80 | $53,809.16 |
| 2017-10-25 | $0.005894 | $0.02687 | $0.005894 | $0.02047 | $4,826.99 | $186,951 |
| 2017-10-26 | $0.01853 | $0.02853 | $0.01599 | $0.01850 | $3,603.60 | $169,029 |
| 2017-10-27 | $0.01850 | $0.02178 | $0.01557 | $0.01769 | $608.01 | $161,579 |
| 2017-10-28 | $0.01773 | $0.02131 | $0.01686 | $0.02123 | $305.73 | $193,912 |
| 2017-10-29 | $0.02120 | $0.02373 | $0.01724 | $0.02181 | $717.86 | $199,207 |
| 2017-10-30 | $0.02168 | $0.02170 | $0.01627 | $0.01639 | $598.14 | $149,741 |
| 2017-10-31 | $0.01634 | $0.01893 | $0.01359 | $0.01669 | $2,093.53 | $152,475 |