Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01668 | $0.01795 | $0.005916 | $0.005942 | $6,021.88 | $54,274.39 |
| 2017-11-02 | $0.005948 | $0.009126 | $0.005817 | $0.007042 | $950.59 | $64,330.93 |
| 2017-11-03 | $0.007033 | $0.007343 | $0.005881 | $0.006116 | $475.75 | $55,867.68 |
| 2017-11-04 | $0.006102 | $0.007947 | $0.005882 | $0.007259 | $353.47 | $66,313.54 |
| 2017-11-05 | $0.007247 | $0.007521 | $0.006866 | $0.006949 | $585.92 | $63,475.19 |
| 2017-11-06 | $0.006964 | $0.007444 | $0.006401 | $0.006957 | $752.88 | $63,546.26 |
| 2017-11-07 | $0.006993 | $0.007279 | $0.006749 | $0.006971 | $174.25 | $63,675.97 |
| 2017-11-08 | $0.006955 | $0.007767 | $0.006708 | $0.007766 | $343.28 | $70,941.93 |
| 2017-11-09 | $0.007758 | $0.007758 | $0.006078 | $0.006151 | $505.38 | $56,186.48 |
| 2017-11-10 | $0.006083 | $0.006430 | $0.005382 | $0.005671 | $583.20 | $51,801.89 |
| 2017-11-11 | $0.005735 | $0.007118 | $0.005389 | $0.006346 | $340.99 | $57,967.39 |
| 2017-11-12 | $0.006342 | $0.006342 | $0.004427 | $0.005033 | $151.41 | $45,975.56 |
| 2017-11-13 | $0.005039 | $0.005654 | $0.004528 | $0.005277 | $587.49 | $48,206.54 |
| 2017-11-14 | $0.005288 | $0.005461 | $0.003758 | $0.005458 | $509.04 | $49,853.36 |
| 2017-11-15 | $0.005462 | $0.006584 | $0.005346 | $0.006382 | $167.80 | $58,298.89 |
| 2017-11-16 | $0.006404 | $0.006681 | $0.005222 | $0.005968 | $218.18 | $54,517.20 |
| 2017-11-17 | $0.005957 | $0.006261 | $0.005176 | $0.005367 | $463.11 | $49,025.02 |
| 2017-11-18 | $0.005347 | $0.007427 | $0.005134 | $0.007366 | $292.07 | $67,288.31 |
| 2017-11-19 | $0.007354 | $0.007354 | $0.005949 | $0.006539 | $299.07 | $59,736.06 |
| 2017-11-20 | $0.006520 | $0.008421 | $0.005681 | $0.008376 | $1,486.17 | $76,514.59 |
| 2017-11-21 | $0.008377 | $0.008972 | $0.007713 | $0.008085 | $1,106.37 | $73,850.35 |
| 2017-11-22 | $0.008104 | $0.01790 | $0.007992 | $0.01790 | $2,732.07 | $163,471 |
| 2017-11-23 | $0.01759 | $0.02134 | $0.01675 | $0.01675 | $1,734.13 | $153,025 |
| 2017-11-24 | $0.01674 | $0.01677 | $0.01426 | $0.01528 | $1,389.57 | $139,559 |
| 2017-11-25 | $0.01525 | $0.01654 | $0.01462 | $0.01636 | $451.30 | $149,437 |
| 2017-11-26 | $0.01636 | $0.01746 | $0.01381 | $0.01496 | $353.06 | $136,619 |
| 2017-11-27 | $0.01498 | $0.01740 | $0.01311 | $0.01334 | $999.32 | $121,902 |
| 2017-11-28 | $0.01338 | $0.01350 | $0.01184 | $0.01331 | $1,772.22 | $121,540 |
| 2017-11-29 | $0.01329 | $0.01918 | $0.01307 | $0.01820 | $3,050.48 | $166,219 |
| 2017-11-30 | $0.01848 | $0.02327 | $0.01809 | $0.02036 | $3,087.98 | $222,485 |