Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02026 | $0.02554 | $0.01957 | $0.02465 | $1,908.56 | $269,347 |
| 2017-12-02 | $0.02462 | $0.02549 | $0.02414 | $0.02414 | $411.07 | $263,848 |
| 2017-12-03 | $0.02417 | $0.02714 | $0.02386 | $0.02529 | $3,875.59 | $276,360 |
| 2017-12-04 | $0.02537 | $0.02612 | $0.01759 | $0.02058 | $2,802.66 | $224,956 |
| 2017-12-05 | $0.02063 | $0.02216 | $0.01822 | $0.01865 | $991.87 | $203,792 |
| 2017-12-06 | $0.01814 | $0.02275 | $0.01814 | $0.02135 | $1,324.55 | $233,330 |
| 2017-12-07 | $0.02133 | $0.02690 | $0.02068 | $0.02581 | $1,066.54 | $282,095 |
| 2017-12-08 | $0.02587 | $0.02757 | $0.01915 | $0.02236 | $1,324.68 | $244,336 |
| 2017-12-09 | $0.02233 | $0.02295 | $0.01681 | $0.01766 | $927.19 | $193,030 |
| 2017-12-10 | $0.01773 | $0.02455 | $0.01499 | $0.01919 | $1,885.46 | $209,687 |
| 2017-12-11 | $0.01905 | $0.02408 | $0.01700 | $0.02339 | $1,112.76 | $255,629 |
| 2017-12-12 | $0.02355 | $0.02766 | $0.02208 | $0.02394 | $1,080.03 | $261,652 |
| 2017-12-13 | $0.02397 | $0.02419 | $0.01890 | $0.02080 | $1,087.08 | $227,293 |
| 2017-12-14 | $0.02076 | $0.02302 | $0.01873 | $0.02231 | $1,093.73 | $243,790 |
| 2017-12-15 | $0.02235 | $0.02294 | $0.02015 | $0.02044 | $350.16 | $223,425 |
| 2017-12-16 | $0.02047 | $0.02430 | $0.01939 | $0.02397 | $1,023.74 | $261,992 |
| 2017-12-17 | $0.02400 | $0.02401 | $0.02057 | $0.02269 | $1,378.38 | $247,986 |
| 2017-12-18 | $0.02274 | $0.02373 | $0.02069 | $0.02373 | $555.36 | $259,372 |
| 2017-12-19 | $0.02375 | $0.02618 | $0.02360 | $0.02443 | $1,077.27 | $266,983 |
| 2017-12-20 | $0.02441 | $0.02495 | $0.02178 | $0.02255 | $2,101.58 | $246,409 |
| 2017-12-21 | $0.02260 | $0.02355 | $0.01963 | $0.01974 | $407.62 | $215,775 |
| 2017-12-22 | $0.01980 | $0.01998 | $0.01369 | $0.01690 | $692.61 | $184,689 |
| 2017-12-23 | $0.01706 | $0.02043 | $0.01588 | $0.01923 | $2,541.34 | $210,188 |
| 2017-12-24 | $0.01958 | $0.02300 | $0.01513 | $0.02044 | $959.00 | $223,389 |
| 2017-12-25 | $0.02060 | $0.02505 | $0.02009 | $0.02104 | $862.61 | $229,973 |
| 2017-12-26 | $0.02091 | $0.03608 | $0.02082 | $0.03588 | $2,700.70 | $392,086 |
| 2017-12-27 | $0.03590 | $0.03986 | $0.03010 | $0.03497 | $5,442.96 | $382,168 |
| 2017-12-28 | $0.03490 | $0.03557 | $0.02918 | $0.03090 | $1,343.25 | $337,694 |
| 2017-12-29 | $0.03122 | $0.03289 | $0.02687 | $0.03035 | $594.13 | $331,661 |
| 2017-12-30 | $0.03027 | $0.03028 | $0.02210 | $0.02555 | $591.96 | $279,230 |
| 2017-12-31 | $0.02528 | $0.03479 | $0.02247 | $0.03449 | $2,797.17 | $376,976 |