VapersCoin VPRC
Xếp hạng #?
05:04:01 17/04/2019
VapersCoin (VPRC)
Không hoạt động
Lịch sử giá VapersCoin (VPRC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00003832 | $0.00004396 | $0.00003701 | $0.00004396 | $89.35 | $34,294.61 |
| 2017-10-02 | $0.00004394 | $0.00004461 | $0.00004352 | $0.00004380 | $106.43 | $34,170.18 |
| 2017-10-03 | $0.00004380 | $0.00004405 | $0.00003575 | $0.00003625 | $21.45 | $28,280.31 |
| 2017-10-04 | $0.00003633 | $0.00003932 | $0.00001293 | $0.00001293 | $1.40 | $10,089.75 |
| 2017-10-05 | $0.00001293 | $0.00004296 | $0.00001268 | $0.00004248 | $13.50 | $33,136.74 |
| 2017-10-06 | $0.00004248 | $0.00004356 | $0.00002234 | $0.00002289 | $0.2949 | $17,857.06 |
| 2017-10-07 | $0.00002290 | $0.00002291 | $0.00001512 | $0.00001521 | $5.83 | $11,862.50 |
| 2017-10-08 | $0.00001521 | $0.00004612 | $0.00001518 | $0.00004602 | $1.61 | $35,898.31 |
| 2017-10-09 | $0.00004603 | $0.00004627 | $0.00001159 | $0.00001206 | $20.96 | $9,405.81 |
| 2017-10-10 | $0.00001210 | $0.00002099 | $0.00001209 | $0.00002078 | $0.4172 | $16,208.03 |
| 2017-10-11 | $0.00002078 | $0.00002332 | $0.00001505 | $0.00001546 | $4.19 | $12,058.31 |
| 2017-10-12 | $0.00001546 | $0.00005354 | $0.00001509 | $0.00005354 | $113.96 | $41,768.28 |
| 2017-10-13 | $0.00005371 | $0.00005799 | $0.00001442 | $0.00002192 | $4.88 | $17,103.38 |
| 2017-10-14 | $0.00002194 | $0.00004820 | $0.00002047 | $0.00004813 | $3.31 | $37,549.44 |
| 2017-10-15 | $0.00004822 | $0.00005562 | $0.00003940 | $0.00004087 | $2.57 | $31,886.20 |
| 2017-10-16 | $0.00004088 | $0.0001091 | $0.00002646 | $0.00004037 | $71.00 | $31,495.60 |
| 2017-10-17 | $0.00004038 | $0.00005693 | $0.00001738 | $0.00001759 | $11.37 | $13,721.23 |
| 2017-10-18 | $0.00001748 | $0.00005276 | $0.00001631 | $0.00005251 | $37.49 | $40,960.93 |
| 2017-10-19 | $0.00005254 | $0.00005691 | $0.00002578 | $0.00005213 | $24.72 | $40,665.81 |
| 2017-10-20 | $0.00005214 | $0.00005537 | $0.00002555 | $0.00002558 | $0.4745 | $19,956.84 |
| 2017-10-21 | $0.00002569 | $0.00002586 | $0.00002384 | $0.00002509 | $0.06995 | $19,574.90 |
| 2017-10-22 | $0.00002504 | $0.00006036 | $0.000008785 | $0.00001173 | $192.31 | $9,152.27 |
| 2017-10-23 | $0.00001164 | $0.00001219 | $0.000009635 | $0.00001094 | $77.22 | $8,530.67 |
| 2017-10-24 | $0.00001091 | $0.00001180 | $0.000006784 | $0.00001112 | $0.06118 | $8,677.25 |
| 2017-10-25 | $0.00001113 | $0.00001340 | $0.000009250 | $0.00001200 | $2.30 | $9,361.89 |
| 2017-10-26 | $0.00001200 | $0.00001375 | $0.00001193 | $0.00001348 | $16.08 | $10,517.88 |
| 2017-10-27 | $0.00001325 | $0.00001363 | $0.000007131 | $0.000007154 | $1.77 | $5,581.33 |
| 2017-10-28 | $0.000007159 | $0.00005225 | $0.000007141 | $0.00002380 | $79.82 | $18,565.88 |
| 2017-10-29 | $0.00002374 | $0.00006302 | $0.00001293 | $0.00006173 | $256.39 | $48,153.99 |
| 2017-10-30 | $0.00006137 | $0.00006142 | $0.000008009 | $0.00001609 | $4.60 | $12,555.18 |
| 2017-10-31 | $0.00001597 | $0.00001631 | $0.000007903 | $0.000007952 | $0.05136 | $6,203.63 |