Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03465 | $0.03532 | $0.02678 | $0.03376 | $1,859.38 | $368,906 |
| 2018-01-02 | $0.03375 | $0.08224 | $0.02896 | $0.04567 | $6,501.92 | $499,156 |
| 2018-01-03 | $0.04551 | $0.05864 | $0.04527 | $0.05195 | $1,467.75 | $567,789 |
| 2018-01-04 | $0.05224 | $0.06498 | $0.04681 | $0.05856 | $1,533.16 | $639,949 |
| 2018-01-05 | $0.05857 | $0.06591 | $0.04672 | $0.06587 | $2,722.85 | $719,920 |
| 2018-01-06 | $0.06608 | $0.06998 | $0.04514 | $0.06867 | $7,327.43 | $750,454 |
| 2018-01-07 | $0.06928 | $0.07200 | $0.04236 | $0.05011 | $4,993.25 | $547,647 |
| 2018-01-08 | $0.04615 | $0.05556 | $0.03819 | $0.04410 | $6,701.30 | $481,926 |
| 2018-01-09 | $0.04398 | $0.05280 | $0.04042 | $0.05015 | $2,572.56 | $548,018 |
| 2018-01-10 | $0.05019 | $0.05645 | $0.04376 | $0.04888 | $6,095.49 | $534,154 |
| 2018-01-11 | $0.04882 | $0.04900 | $0.04003 | $0.04148 | $1,843.53 | $453,275 |
| 2018-01-12 | $0.04171 | $0.08067 | $0.03946 | $0.04587 | $2,837.05 | $501,336 |
| 2018-01-13 | $0.04580 | $0.05554 | $0.04215 | $0.05436 | $4,307.47 | $594,048 |
| 2018-01-14 | $0.05439 | $0.05481 | $0.03981 | $0.04101 | $1,839.66 | $448,181 |
| 2018-01-15 | $0.04327 | $0.05210 | $0.04041 | $0.04618 | $1,778.90 | $504,675 |
| 2018-01-16 | $0.04610 | $0.04763 | $0.03173 | $0.03591 | $1,585.12 | $392,493 |
| 2018-01-17 | $0.03573 | $0.03823 | $0.02784 | $0.03462 | $5,060.88 | $378,312 |
| 2018-01-18 | $0.03475 | $0.03960 | $0.03334 | $0.03472 | $2,235.14 | $379,440 |
| 2018-01-19 | $0.03458 | $0.04830 | $0.03405 | $0.04830 | $3,234.15 | $527,836 |
| 2018-01-20 | $0.04881 | $0.06620 | $0.04754 | $0.05105 | $3,625.13 | $557,951 |
| 2018-01-21 | $0.05118 | $0.05410 | $0.04532 | $0.04606 | $360.78 | $503,426 |
| 2018-01-22 | $0.04666 | $0.04954 | $0.04190 | $0.04496 | $1,104.13 | $491,379 |
| 2018-01-23 | $0.04484 | $0.04558 | $0.03807 | $0.03807 | $2,151.69 | $416,067 |
| 2018-01-24 | $0.03805 | $0.04491 | $0.03744 | $0.04146 | $601.75 | $453,147 |
| 2018-01-25 | $0.04215 | $0.04464 | $0.03909 | $0.04007 | $355.89 | $437,865 |
| 2018-01-26 | $0.03996 | $0.04233 | $0.03693 | $0.03982 | $1,082.17 | $435,199 |
| 2018-01-27 | $0.03979 | $0.05124 | $0.03862 | $0.05115 | $2,054.14 | $559,043 |
| 2018-01-28 | $0.05111 | $0.05314 | $0.04090 | $0.04249 | $1,630.13 | $464,412 |
| 2018-01-29 | $0.04245 | $0.04837 | $0.03973 | $0.04107 | $842.94 | $448,835 |
| 2018-01-30 | $0.04110 | $0.04121 | $0.03510 | $0.03560 | $164.73 | $389,079 |
| 2018-01-31 | $0.03566 | $0.04055 | $0.03430 | $0.04055 | $371.38 | $443,159 |