VapersCoin VPRC
Xếp hạng #?
05:04:01 17/04/2019
VapersCoin (VPRC)
Không hoạt động
Lịch sử giá VapersCoin (VPRC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0001033 | $0.0002151 | $0.0001024 | $0.0001093 | $1,273.90 | $85,280.92 |
| 2018-03-02 | $0.0001090 | $0.0002162 | $0.0001080 | $0.0001221 | $1,845.96 | $95,287.58 |
| 2018-03-03 | $0.0001220 | $0.0002295 | $0.0001131 | $0.0001149 | $3,036.54 | $89,601.25 |
| 2018-03-04 | $0.0001147 | $0.0001470 | $0.0001110 | $0.0001423 | $1,105.62 | $110,984 |
| 2018-03-05 | $0.0001424 | $0.0002306 | $0.0001147 | $0.0001154 | $960.67 | $90,004.58 |
| 2018-03-06 | $0.0001151 | $0.0001151 | $0.0001061 | $0.0001073 | $2,731.99 | $83,730.03 |
| 2018-03-07 | $0.0001072 | $0.0002165 | $0.00009445 | $0.00009905 | $1,763.20 | $77,268.41 |
| 2018-03-08 | $0.00009891 | $0.0001113 | $0.00009563 | $0.00009779 | $1,193.72 | $76,287.41 |
| 2018-03-09 | $0.00009717 | $0.0001734 | $0.00008671 | $0.00009256 | $2,240.65 | $72,205.87 |
| 2018-03-10 | $0.00009260 | $0.0001815 | $0.00008726 | $0.00008806 | $873.87 | $68,695.00 |
| 2018-03-11 | $0.00008775 | $0.0001927 | $0.00008476 | $0.00009575 | $1,801.91 | $74,693.06 |
| 2018-03-12 | $0.00009544 | $0.0001912 | $0.00009404 | $0.0001119 | $1,129.06 | $87,306.13 |
| 2018-03-13 | $0.0001113 | $0.0001879 | $0.00009004 | $0.00009148 | $804.79 | $71,366.38 |
| 2018-03-14 | $0.00009149 | $0.0001014 | $0.00007996 | $0.00008211 | $742.83 | $64,054.27 |
| 2018-03-15 | $0.00008207 | $0.0001675 | $0.00007699 | $0.00008265 | $2,407.10 | $64,479.36 |
| 2018-03-16 | $0.00008261 | $0.00009694 | $0.00007951 | $0.00009421 | $394.94 | $73,497.76 |
| 2018-03-17 | $0.00009437 | $0.0001342 | $0.00009063 | $0.00009114 | $67.64 | $71,103.40 |
| 2018-03-18 | $0.00009092 | $0.0001306 | $0.00007423 | $0.0001306 | $565.71 | $101,846 |
| 2018-03-19 | $0.0001300 | $0.0001572 | $0.00008655 | $0.00008765 | $64.03 | $68,381.78 |
| 2018-03-20 | $0.00008863 | $0.00009011 | $0.00008433 | $0.00008888 | $160.64 | $69,339.30 |
| 2018-03-21 | $0.00008904 | $0.00009526 | $0.00008882 | $0.00009026 | $69.59 | $70,413.30 |
| 2018-03-22 | $0.00009009 | $0.00009467 | $0.00008522 | $0.00008702 | $195.10 | $67,882.89 |
| 2018-03-23 | $0.00008701 | $0.0001208 | $0.00008315 | $0.00008784 | $659.51 | $68,525.86 |
| 2018-03-24 | $0.00008912 | $0.001134 | $0.00008686 | $0.0007675 | $698,830 | $598,784 |
| 2018-03-25 | $0.0007570 | $0.0009303 | $0.0005353 | $0.0008561 | $425,891 | $667,896 |
| 2018-03-26 | $0.0007814 | $0.0007814 | $0.0003517 | $0.0003779 | $109,295 | $294,826 |
| 2018-03-27 | $0.0003763 | $0.0005200 | $0.0003571 | $0.0004035 | $55,891.10 | $314,785 |
| 2018-03-28 | $0.0004035 | $0.0004578 | $0.0002618 | $0.0004149 | $48,464.20 | $323,679 |
| 2018-03-29 | $0.0004152 | $0.0007256 | $0.0003847 | $0.0004186 | $248,488 | $326,589 |
| 2018-03-30 | $0.0004616 | $0.0004723 | $0.0001741 | $0.0002563 | $264,209 | $199,944 |
| 2018-03-31 | $0.0002563 | $0.0002703 | $0.0001685 | $0.0002079 | $63,514.00 | $162,188 |