VapersCoin VPRC
Xếp hạng #?
05:04:01 17/04/2019
VapersCoin (VPRC)
Không hoạt động
Lịch sử giá VapersCoin (VPRC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.000007805 | $0.00006532 | $0.000007619 | $0.00002998 | $6.39 | $23,387.76 |
| 2017-11-02 | $0.00003005 | $0.00003158 | $0.000007770 | $0.000008120 | $10.18 | $6,334.77 |
| 2017-11-03 | $0.000008121 | $0.00004068 | $0.000008030 | $0.00001969 | $15.55 | $15,359.72 |
| 2017-11-04 | $0.00001963 | $0.00001963 | $0.000008427 | $0.000009326 | $10.21 | $7,275.45 |
| 2017-11-05 | $0.000009341 | $0.00002596 | $0.000006077 | $0.00002593 | $142.76 | $20,225.91 |
| 2017-11-06 | $0.00002599 | $0.00005279 | $0.00002442 | $0.00003763 | $51.59 | $29,358.75 |
| 2017-11-07 | $0.00003757 | $0.00006665 | $0.00003701 | $0.00004652 | $123.94 | $36,293.13 |
| 2017-11-08 | $0.00004637 | $0.00005960 | $0.00002189 | $0.00002283 | $528.74 | $17,813.06 |
| 2017-11-09 | $0.00002281 | $0.00003900 | $0.00001148 | $0.00002068 | $158.40 | $16,129.86 |
| 2017-11-10 | $0.00002083 | $0.00004194 | $0.00001525 | $0.00001580 | $36.35 | $12,328.00 |
| 2017-11-11 | $0.00001573 | $0.00005994 | $0.00001498 | $0.00005993 | $34.53 | $46,749.92 |
| 2017-11-12 | $0.00005988 | $0.00005988 | $0.00003954 | $0.00004578 | $82.59 | $35,714.35 |
| 2017-11-13 | $0.00004584 | $0.00006301 | $0.00001584 | $0.00001618 | $8.92 | $12,624.45 |
| 2017-11-14 | $0.00001620 | $0.00001786 | $0.00001177 | $0.00001291 | $8.32 | $10,070.71 |
| 2017-11-15 | $0.00001297 | $0.00001700 | $0.00001190 | $0.00001670 | $6.47 | $13,025.12 |
| 2017-11-16 | $0.00001698 | $0.00001778 | $0.00001343 | $0.00001511 | $7.18 | $11,790.18 |
| 2017-11-17 | $0.00001502 | $0.00001590 | $0.00001279 | $0.00001351 | $1.33 | $10,538.08 |
| 2017-11-18 | $0.00001349 | $0.00001545 | $0.00001140 | $0.00001545 | $371.91 | $12,055.43 |
| 2017-11-19 | $0.00001545 | $0.00001905 | $0.00001344 | $0.00001366 | $68.06 | $10,653.46 |
| 2017-11-20 | $0.00001366 | $0.00002389 | $0.00001361 | $0.00001985 | $73.44 | $15,487.12 |
| 2017-11-21 | $0.00001979 | $0.00006258 | $0.00001908 | $0.00006119 | $1.38 | $47,736.16 |
| 2017-11-22 | $0.00006136 | $0.00006569 | $0.00001578 | $0.00002096 | $285.23 | $16,348.22 |
| 2017-11-23 | $0.00002082 | $0.00005245 | $0.00002082 | $0.00005135 | $289.73 | $40,062.15 |
| 2017-11-24 | $0.00005134 | $0.00005406 | $0.00004654 | $0.00004861 | $4.90 | $37,919.77 |
| 2017-11-25 | $0.00004872 | $0.00007161 | $0.00004849 | $0.00005622 | $1,615.64 | $43,856.36 |
| 2017-11-26 | $0.00005594 | $0.00005600 | $0.00001571 | $0.00001838 | $521.96 | $14,342.21 |
| 2017-11-27 | $0.00001839 | $0.00009426 | $0.00001834 | $0.00009410 | $1,078.87 | $73,411.55 |
| 2017-11-28 | $0.00009435 | $0.00009834 | $0.00009390 | $0.00009660 | $2,461.38 | $75,362.26 |
| 2017-11-29 | $0.00009649 | $0.0001060 | $0.00001728 | $0.00001769 | $115.01 | $13,799.79 |
| 2017-11-30 | $0.00001775 | $0.00003896 | $0.00001540 | $0.00001654 | $83.34 | $12,904.05 |