Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01278 | $0.01302 | $0.01041 | $0.01066 | $169.36 | $116,528 |
| 2018-04-02 | $0.01105 | $0.01181 | $0.01054 | $0.01090 | $236.74 | $119,080 |
| 2018-04-03 | $0.01090 | $0.01161 | $0.008357 | $0.01080 | $220.16 | $118,059 |
| 2018-04-04 | $0.01080 | $0.01109 | $0.01014 | $0.01044 | $127.38 | $114,044 |
| 2018-04-05 | $0.01044 | $0.01078 | $0.009286 | $0.009751 | $27.94 | $106,566 |
| 2018-04-06 | $0.009701 | $0.01059 | $0.009701 | $0.01025 | $131.90 | $112,024 |
| 2018-04-07 | $0.01026 | $0.01089 | $0.01009 | $0.01061 | $246.11 | $115,908 |
| 2018-04-08 | $0.01061 | $0.01112 | $0.01061 | $0.01107 | $111.47 | $120,994 |
| 2018-04-09 | $0.01109 | $0.01129 | $0.006738 | $0.006797 | $609.32 | $74,282.10 |
| 2018-04-10 | $0.006809 | $0.007034 | $0.001974 | $0.003360 | $1,391.36 | $36,721.55 |
| 2018-04-11 | $0.003364 | $0.004089 | $0.003057 | $0.003304 | $224.02 | $36,103.10 |
| 2018-04-12 | $0.003298 | $0.005583 | $0.003278 | $0.004589 | $1,033.50 | $50,148.59 |
| 2018-04-13 | $0.004595 | $0.004996 | $0.004129 | $0.004760 | $50.27 | $52,018.59 |
| 2018-04-14 | $0.004758 | $0.004951 | $0.004138 | $0.004354 | $87.13 | $47,581.78 |
| 2018-04-15 | $0.004359 | $0.005069 | $0.004069 | $0.004537 | $100.07 | $49,578.99 |
| 2018-04-16 | $0.004538 | $0.005119 | $0.003548 | $0.003620 | $131.24 | $39,560.59 |
| 2018-04-17 | $0.003622 | $0.004008 | $0.003587 | $0.003708 | $94.99 | $40,520.46 |
| 2018-04-18 | $0.003711 | $0.004458 | $0.003704 | $0.004405 | $209.28 | $48,145.81 |
| 2018-04-19 | $0.004409 | $0.005019 | $0.004346 | $0.004561 | $72.54 | $49,848.60 |
| 2018-04-20 | $0.004565 | $0.005406 | $0.004266 | $0.004473 | $141.42 | $48,880.43 |
| 2018-04-21 | $0.004474 | $0.007035 | $0.004435 | $0.005184 | $44.27 | $56,655.07 |
| 2018-04-22 | $0.005184 | $0.005184 | $0.004555 | $0.004580 | $77.44 | $50,054.82 |
| 2018-04-23 | $0.004571 | $0.005426 | $0.004454 | $0.004459 | $218.18 | $48,727.21 |
| 2018-04-24 | $0.004462 | $0.006360 | $0.002925 | $0.003132 | $301.56 | $34,228.51 |
| 2018-04-25 | $0.003111 | $0.003769 | $0.002823 | $0.003616 | $280.59 | $39,516.01 |
| 2018-04-26 | $0.003646 | $0.01307 | $0.003557 | $0.01293 | $15.05 | $141,282 |
| 2018-04-28 | $0.004453 | $0.004529 | $0.004419 | $0.004488 | $1.99 | $49,043.05 |
| 2018-04-29 | $0.004486 | $0.004572 | $0.004449 | $0.004449 | $1.97 | $48,622.95 |
| 2018-04-30 | $0.01352 | $0.01365 | $0.01341 | $0.01348 | $0.9362 | $147,316 |