VapersCoin VPRC
Xếp hạng #?
05:04:01 17/04/2019
VapersCoin (VPRC)
Không hoạt động
Lịch sử giá VapersCoin (VPRC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.00001646 | $0.00003062 | $0.00001512 | $0.00002938 | $6.92 | $22,919.84 |
| 2017-12-02 | $0.00002922 | $0.00002954 | $0.00001828 | $0.00002020 | $73.05 | $15,759.30 |
| 2017-12-03 | $0.00002027 | $0.00002413 | $0.00001949 | $0.00002013 | $5.68 | $15,700.64 |
| 2017-12-04 | $0.00002017 | $0.00008532 | $0.00001916 | $0.00007135 | $282.19 | $55,659.03 |
| 2017-12-05 | $0.00007147 | $0.0001186 | $0.00002694 | $0.0001148 | $3,815.65 | $89,552.88 |
| 2017-12-06 | $0.0001145 | $0.0001217 | $0.00005742 | $0.00009618 | $28.51 | $75,028.83 |
| 2017-12-07 | $0.00009579 | $0.00009723 | $0.00003294 | $0.00003544 | $102.83 | $27,645.76 |
| 2017-12-08 | $0.00003544 | $0.00006695 | $0.00002254 | $0.00003021 | $1,879.22 | $23,568.12 |
| 2017-12-09 | $0.00003027 | $0.0001233 | $0.00002796 | $0.0001063 | $326.69 | $82,937.43 |
| 2017-12-10 | $0.0001087 | $0.0001157 | $0.00004013 | $0.00004026 | $466.05 | $31,404.48 |
| 2017-12-11 | $0.00003612 | $0.00006176 | $0.00002534 | $0.00005939 | $1,383.67 | $46,327.72 |
| 2017-12-12 | $0.00005952 | $0.00007808 | $0.00004205 | $0.00004652 | $363.22 | $36,293.29 |
| 2017-12-13 | $0.00004681 | $0.00004722 | $0.00002566 | $0.00004193 | $484.27 | $32,710.02 |
| 2017-12-14 | $0.00004196 | $0.00004301 | $0.00002365 | $0.00002686 | $38.51 | $20,952.13 |
| 2017-12-15 | $0.00002720 | $0.00004294 | $0.00002607 | $0.00003986 | $114.37 | $31,093.36 |
| 2017-12-16 | $0.00003979 | $0.00007986 | $0.00003960 | $0.00005780 | $350.48 | $45,087.40 |
| 2017-12-17 | $0.00005907 | $0.0001328 | $0.00005640 | $0.0001249 | $62.59 | $97,453.21 |
| 2017-12-18 | $0.0001252 | $0.0001290 | $0.00007139 | $0.00007461 | $21.43 | $58,208.17 |
| 2017-12-19 | $0.00007448 | $0.00009012 | $0.00007279 | $0.00007775 | $83.74 | $60,654.79 |
| 2017-12-20 | $0.00007834 | $0.0001130 | $0.00004896 | $0.00006560 | $1,159.62 | $51,179.40 |
| 2017-12-21 | $0.00006542 | $0.0001512 | $0.00005299 | $0.00006338 | $2,210.77 | $49,447.67 |
| 2017-12-22 | $0.00006358 | $0.00006419 | $0.00003494 | $0.00004040 | $427.87 | $31,519.15 |
| 2017-12-23 | $0.00004054 | $0.00005168 | $0.00002548 | $0.00004251 | $432.97 | $33,162.41 |
| 2017-12-24 | $0.00004303 | $0.00005320 | $0.00003056 | $0.00004896 | $606.37 | $38,198.12 |
| 2017-12-25 | $0.00004893 | $0.00005804 | $0.00004354 | $0.00005035 | $1,439.11 | $39,278.59 |
| 2017-12-26 | $0.00005040 | $0.00008040 | $0.00005023 | $0.00007956 | $1,782.95 | $62,065.88 |
| 2017-12-27 | $0.00007971 | $0.00008703 | $0.00005931 | $0.00007663 | $3,413.40 | $59,783.86 |
| 2017-12-28 | $0.00008019 | $0.0001024 | $0.00005169 | $0.00007634 | $1,939.76 | $59,555.29 |
| 2017-12-29 | $0.00007701 | $0.0001301 | $0.00005536 | $0.00008742 | $2,288.59 | $68,196.34 |
| 2017-12-30 | $0.00008715 | $0.00008735 | $0.00004887 | $0.00008109 | $954.25 | $63,261.66 |
| 2017-12-31 | $0.00008182 | $0.0001296 | $0.00007476 | $0.0001225 | $6,508.32 | $95,558.29 |