VapersCoin VPRC
Xếp hạng #?
05:04:01 17/04/2019
VapersCoin (VPRC)
Không hoạt động
Lịch sử giá VapersCoin (VPRC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001260 | $0.0001372 | $0.0001040 | $0.0001353 | $4,969.87 | $105,568 |
| 2018-01-02 | $0.0001353 | $0.0002528 | $0.0001253 | $0.0002416 | $7,909.24 | $188,470 |
| 2018-01-03 | $0.0002415 | $0.0002567 | $0.0001809 | $0.0001906 | $9,704.42 | $148,670 |
| 2018-01-04 | $0.0001911 | $0.0006317 | $0.0001778 | $0.0005295 | $35,422.60 | $413,100 |
| 2018-01-05 | $0.0005307 | $0.001314 | $0.0003402 | $0.0007377 | $87,602.20 | $575,495 |
| 2018-01-06 | $0.0007398 | $0.0009195 | $0.0001842 | $0.0001842 | $5,327.21 | $143,714 |
| 2018-01-07 | $0.0001726 | $0.0003402 | $0.0001589 | $0.0003262 | $7,367.69 | $254,442 |
| 2018-01-08 | $0.0003257 | $0.0003269 | $0.0001424 | $0.0003020 | $2,609.18 | $235,613 |
| 2018-01-09 | $0.0003012 | $0.0003086 | $0.0001438 | $0.0001459 | $11,968.00 | $113,784 |
| 2018-01-10 | $0.0001460 | $0.0003000 | $0.0001383 | $0.0003000 | $1,396.23 | $234,012 |
| 2018-01-11 | $0.0002996 | $0.0003007 | $0.0001309 | $0.0001341 | $2,157.50 | $104,588 |
| 2018-01-12 | $0.0001350 | $0.0002842 | $0.0001327 | $0.0002786 | $4,330.14 | $217,337 |
| 2018-01-13 | $0.0002783 | $0.0002921 | $0.0001424 | $0.0002870 | $1,214.14 | $223,920 |
| 2018-01-14 | $0.0002872 | $0.0002872 | $0.0001327 | $0.0002758 | $3,063.70 | $215,145 |
| 2018-01-15 | $0.0002738 | $0.0002880 | $0.0001362 | $0.0002730 | $1,365.35 | $212,945 |
| 2018-01-16 | $0.0002733 | $0.0002733 | $0.0001043 | $0.0002296 | $3,908.76 | $179,123 |
| 2018-01-17 | $0.0002284 | $0.0002343 | $0.00009307 | $0.0001110 | $819.95 | $86,565.01 |
| 2018-01-18 | $0.0001114 | $0.0002393 | $0.0001070 | $0.0001140 | $479.69 | $88,908.50 |
| 2018-01-19 | $0.0001128 | $0.0002404 | $0.0001103 | $0.0002298 | $198.64 | $179,272 |
| 2018-01-20 | $0.0002323 | $0.0002606 | $0.0001236 | $0.0002552 | $915.61 | $199,115 |
| 2018-01-21 | $0.0002558 | $0.0002558 | $0.0001204 | $0.0002290 | $1,077.62 | $178,671 |
| 2018-01-22 | $0.0002322 | $0.0002384 | $0.0002263 | $0.0002362 | $1,111.42 | $184,276 |
| 2018-01-23 | $0.0001121 | $0.0001137 | $0.0001085 | $0.0001085 | $15.36 | $84,612.35 |
| 2018-01-24 | $0.0001084 | $0.0002290 | $0.0001078 | $0.0001123 | $52.45 | $87,586.19 |
| 2018-01-25 | $0.0001141 | $0.0002284 | $0.0001123 | $0.0002238 | $25.75 | $174,594 |
| 2018-01-26 | $0.0002232 | $0.0004464 | $0.0001073 | $0.0003340 | $80,150.60 | $260,555 |
| 2018-01-27 | $0.0003338 | $0.0004474 | $0.0002184 | $0.0003408 | $11,636.90 | $265,845 |
| 2018-01-28 | $0.0003425 | $0.0004623 | $0.0001157 | $0.0003441 | $45,319.10 | $268,429 |
| 2018-01-29 | $0.0003438 | $0.0006533 | $0.0003438 | $0.0005231 | $74,179.00 | $408,103 |
| 2018-01-30 | $0.0004182 | $0.0005432 | $0.0002906 | $0.0002980 | $50,298.40 | $232,469 |
| 2018-01-31 | $0.0002985 | $0.0004046 | $0.0002864 | $0.0004004 | $27,861.70 | $312,343 |