VapersCoin VPRC
Xếp hạng #?
05:04:01 17/04/2019
VapersCoin (VPRC)
Không hoạt động
Lịch sử giá VapersCoin (VPRC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00001348 | $0.00001357 | $0.000002826 | $0.000003024 | $0.004537 | $2,359.33 |
| 2017-05-02 | $0.000003025 | $0.000003084 | $0.0000006062 | $0.0000006358 | $0.7696 | $496.00 |
| 2017-05-03 | $0.0000006350 | $0.0000006448 | $0.0000006267 | $0.0000006448 | $0.7477 | $503.02 |
| 2017-05-04 | $0.00001508 | $0.00001609 | $0.00001495 | $0.00001538 | $0.7688 | $11,995.75 |
| 2017-05-05 | $0.00001541 | $0.00001609 | $0.00001541 | $0.00001609 | $0.8044 | $12,551.27 |
| 2017-05-06 | $0.00001565 | $0.00001579 | $0.00001542 | $0.00001579 | $0.1579 | $12,316.61 |
| 2017-05-07 | $0.00001579 | $0.00001597 | $0.00001560 | $0.00001597 | $0.2462 | $12,456.33 |
| 2017-05-08 | $0.00001597 | $0.00001723 | $0.00001597 | $0.00001723 | $0.3447 | $13,444.28 |
| 2017-05-09 | $0.00001724 | $0.00001785 | $0.000001224 | $0.00001708 | $12.98 | $13,326.33 |
| 2017-05-10 | $0.00001710 | $0.00001759 | $0.00001223 | $0.00001241 | $0.6251 | $9,684.71 |
| 2017-05-11 | $0.00001247 | $0.00001338 | $0.000005498 | $0.000005711 | $6.39 | $4,455.45 |
| 2017-05-12 | $0.000005709 | $0.000005855 | $0.000005614 | $0.000005614 | $6.28 | $4,379.39 |
| 2017-05-13 | $0.000005086 | $0.000005353 | $0.000005013 | $0.000005353 | $0.02890 | $4,175.70 |
| 2017-05-14 | $0.000005376 | $0.000005668 | $0.000001423 | $0.000004408 | $0.9878 | $3,439.02 |
| 2017-05-15 | $0.000004409 | $0.00001733 | $0.000004214 | $0.00001731 | $86.72 | $13,501.86 |
| 2017-05-16 | $0.00001728 | $0.00001754 | $0.00001685 | $0.00001733 | $100.37 | $13,520.03 |
| 2017-05-17 | $0.00001733 | $0.00001820 | $0.00001715 | $0.00001794 | $11.19 | $13,996.85 |
| 2017-05-18 | $0.00001793 | $0.00001888 | $0.00001789 | $0.00001885 | $7.73 | $14,702.08 |
| 2017-05-19 | $0.00001886 | $0.00001956 | $0.000006469 | $0.000008943 | $35.11 | $6,976.35 |
| 2017-05-20 | $0.000008935 | $0.00001993 | $0.000007875 | $0.00001981 | $54.24 | $15,452.72 |
| 2017-05-21 | $0.00001980 | $0.00002055 | $0.00001948 | $0.00001980 | $94.89 | $15,445.93 |
| 2017-05-22 | $0.00001987 | $0.00001993 | $0.000005572 | $0.000005721 | $45.27 | $4,463.41 |
| 2017-05-23 | $0.000005725 | $0.00001108 | $0.000005716 | $0.00001105 | $19.15 | $8,620.15 |
| 2017-05-24 | $0.00001108 | $0.00001560 | $0.000007810 | $0.000007936 | $219.21 | $6,191.38 |
| 2017-05-25 | $0.000007938 | $0.00002546 | $0.000006518 | $0.00002306 | $4.38 | $17,988.75 |
| 2017-05-26 | $0.00002289 | $0.00002585 | $0.00001628 | $0.00001844 | $16.25 | $14,388.55 |
| 2017-05-27 | $0.00001851 | $0.00002030 | $0.00001569 | $0.00001713 | $2.59 | $13,364.94 |
| 2017-05-28 | $0.00001724 | $0.00002245 | $0.00001724 | $0.00002175 | $24.89 | $16,970.92 |
| 2017-05-29 | $0.00002171 | $0.00002200 | $0.000008508 | $0.000008551 | $1.28 | $6,670.69 |
| 2017-05-30 | $0.000008564 | $0.00002270 | $0.000008378 | $0.00001425 | $4.46 | $11,114.75 |
| 2017-05-31 | $0.00001429 | $0.00001453 | $0.000005503 | $0.000005570 | $1.32 | $4,345.06 |