Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02907 | $0.03195 | $0.02885 | $0.03072 | $327.57 | $335,720 |
| 2018-03-02 | $0.03064 | $0.03636 | $0.03009 | $0.03322 | $1,905.98 | $363,081 |
| 2018-03-03 | $0.03320 | $0.03544 | $0.03235 | $0.03314 | $138.60 | $362,196 |
| 2018-03-04 | $0.03310 | $0.03654 | $0.03215 | $0.03362 | $82.33 | $367,413 |
| 2018-03-05 | $0.03359 | $0.03397 | $0.03199 | $0.03230 | $3,033.13 | $353,040 |
| 2018-03-06 | $0.03221 | $0.03221 | $0.02950 | $0.02978 | $284.33 | $325,509 |
| 2018-03-07 | $0.02974 | $0.03075 | $0.02646 | $0.02807 | $88.32 | $306,755 |
| 2018-03-08 | $0.02804 | $0.02846 | $0.02512 | $0.02535 | $700.28 | $276,993 |
| 2018-03-09 | $0.02519 | $0.02575 | $0.02227 | $0.02371 | $194.07 | $259,147 |
| 2018-03-10 | $0.02373 | $0.02740 | $0.02349 | $0.02546 | $76.47 | $278,193 |
| 2018-03-11 | $0.02536 | $0.02536 | $0.01940 | $0.02316 | $291.43 | $253,119 |
| 2018-03-12 | $0.02310 | $0.02523 | $0.02230 | $0.02313 | $648.18 | $252,772 |
| 2018-03-13 | $0.02300 | $0.02531 | $0.01960 | $0.01991 | $102.18 | $217,587 |
| 2018-03-14 | $0.01991 | $0.02132 | $0.01856 | $0.02077 | $47.73 | $226,979 |
| 2018-03-15 | $0.02076 | $0.02335 | $0.01948 | $0.02183 | $535.22 | $238,552 |
| 2018-03-16 | $0.02182 | $0.02368 | $0.02100 | $0.02287 | $0.1778 | $249,984 |
| 2018-03-17 | $0.02291 | $0.02312 | $0.01969 | $0.02008 | $63.20 | $219,452 |
| 2018-03-18 | $0.02004 | $0.02039 | $0.01753 | $0.02039 | $61.91 | $222,832 |
| 2018-03-19 | $0.02031 | $0.02260 | $0.01944 | $0.01985 | $47.13 | $216,892 |
| 2018-03-20 | $0.02001 | $0.02630 | $0.01967 | $0.02595 | $751.94 | $283,586 |
| 2018-03-21 | $0.02600 | $0.02658 | $0.02232 | $0.02264 | $103.22 | $247,380 |
| 2018-03-22 | $0.02259 | $0.02305 | $0.02140 | $0.02175 | $221.96 | $237,693 |
| 2018-03-23 | $0.02175 | $0.02175 | $0.01935 | $0.02040 | $357.95 | $222,943 |
| 2018-03-24 | $0.02069 | $0.02185 | $0.01912 | $0.01916 | $90.38 | $209,387 |
| 2018-03-25 | $0.01891 | $0.02233 | $0.01812 | $0.01827 | $294.67 | $199,622 |
| 2018-03-26 | $0.01826 | $0.01890 | $0.01626 | $0.01768 | $279.65 | $193,235 |
| 2018-03-27 | $0.01765 | $0.01881 | $0.01563 | $0.01574 | $224.24 | $172,059 |
| 2018-03-28 | $0.01574 | $0.01691 | $0.01475 | $0.01489 | $409.31 | $162,749 |
| 2018-03-29 | $0.01491 | $0.01746 | $0.01409 | $0.01447 | $94.67 | $158,137 |
| 2018-03-30 | $0.01447 | $0.01457 | $0.01255 | $0.01255 | $68.32 | $137,206 |
| 2018-03-31 | $0.01256 | $0.01348 | $0.01256 | $0.01278 | $25.50 | $139,717 |