Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.04065 | $0.04226 | $0.03172 | $0.03214 | $358.54 | $351,284 |
| 2018-02-02 | $0.03207 | $0.03534 | $0.02707 | $0.02966 | $490.98 | $324,100 |
| 2018-02-03 | $0.02976 | $0.03996 | $0.02878 | $0.03784 | $599.77 | $413,507 |
| 2018-02-04 | $0.03786 | $0.03915 | $0.02981 | $0.03334 | $403.17 | $364,338 |
| 2018-02-05 | $0.03301 | $0.03328 | $0.02263 | $0.02339 | $461.71 | $255,608 |
| 2018-02-06 | $0.02342 | $0.02845 | $0.02014 | $0.02819 | $242.41 | $308,052 |
| 2018-02-07 | $0.02791 | $0.03197 | $0.02457 | $0.02709 | $152.39 | $296,077 |
| 2018-02-08 | $0.02698 | $0.03170 | $0.02582 | $0.02618 | $264.80 | $286,124 |
| 2018-02-09 | $0.02626 | $0.03229 | $0.02497 | $0.02843 | $321.16 | $310,669 |
| 2018-02-10 | $0.02843 | $0.03112 | $0.02639 | $0.02890 | $280.76 | $315,888 |
| 2018-02-11 | $0.02888 | $0.02895 | $0.02685 | $0.02705 | $130.89 | $295,630 |
| 2018-02-12 | $0.02719 | $0.03671 | $0.02719 | $0.03025 | $387.23 | $330,552 |
| 2018-02-13 | $0.03029 | $0.03438 | $0.02696 | $0.02715 | $721.08 | $296,690 |
| 2018-02-14 | $0.02708 | $0.02967 | $0.02553 | $0.02854 | $886.73 | $311,859 |
| 2018-02-15 | $0.02855 | $0.03307 | $0.02730 | $0.02947 | $487.85 | $322,071 |
| 2018-02-16 | $0.02934 | $0.04008 | $0.02708 | $0.03634 | $564.92 | $397,191 |
| 2018-02-17 | $0.03625 | $0.03625 | $0.02900 | $0.03226 | $1,048.50 | $352,553 |
| 2018-02-18 | $0.03228 | $0.03236 | $0.02738 | $0.02744 | $105.94 | $299,933 |
| 2018-02-19 | $0.02732 | $0.03248 | $0.02581 | $0.02994 | $1,154.27 | $327,221 |
| 2018-02-20 | $0.02997 | $0.03555 | $0.02963 | $0.03382 | $2,177.33 | $369,576 |
| 2018-02-21 | $0.03378 | $0.03821 | $0.02965 | $0.03195 | $972.29 | $349,217 |
| 2018-02-22 | $0.03192 | $0.03327 | $0.02798 | $0.02836 | $202.19 | $309,936 |
| 2018-02-23 | $0.02833 | $0.03165 | $0.02763 | $0.03088 | $752.47 | $337,515 |
| 2018-02-24 | $0.03084 | $0.03312 | $0.02850 | $0.02948 | $99.21 | $322,152 |
| 2018-02-25 | $0.02943 | $0.03019 | $0.02656 | $0.02741 | $713.90 | $299,538 |
| 2018-02-26 | $0.02744 | $0.03397 | $0.02722 | $0.03337 | $243.91 | $364,642 |
| 2018-02-27 | $0.03346 | $0.03375 | $0.02973 | $0.03011 | $215.76 | $329,023 |
| 2018-02-28 | $0.03007 | $0.03195 | $0.02900 | $0.02902 | $27.44 | $317,169 |