VapersCoin VPRC
Xếp hạng #?
05:04:01 17/04/2019
VapersCoin (VPRC)
Không hoạt động
Lịch sử giá VapersCoin (VPRC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0002079 | $0.0002587 | $0.0001748 | $0.0001755 | $19,235.00 | $136,888 |
| 2018-04-02 | $0.0001763 | $0.0002203 | $0.0001380 | $0.0001883 | $32,823.20 | $146,880 |
| 2018-04-03 | $0.0001884 | $0.0002138 | $0.00009723 | $0.0001484 | $26,845.20 | $115,794 |
| 2018-04-04 | $0.0001483 | $0.0002594 | $0.00007347 | $0.0001256 | $26,913.20 | $97,980.57 |
| 2018-04-05 | $0.0001256 | $0.0002745 | $0.0001217 | $0.0001362 | $17,018.50 | $106,270 |
| 2018-04-06 | $0.0001355 | $0.0001992 | $0.0001252 | $0.0001323 | $7,725.89 | $103,186 |
| 2018-04-07 | $0.0001324 | $0.0002080 | $0.0001289 | $0.0001380 | $8,350.49 | $107,627 |
| 2018-04-08 | $0.0001381 | $0.0002074 | $0.0001300 | $0.0001381 | $19,215.60 | $107,740 |
| 2018-04-09 | $0.0001383 | $0.0002022 | $0.00006721 | $0.0002021 | $18,795.70 | $157,677 |
| 2018-04-10 | $0.0002023 | $0.0002025 | $0.00006749 | $0.0001365 | $5,399.04 | $106,478 |
| 2018-04-11 | $0.0001366 | $0.0001389 | $0.00006846 | $0.00006963 | $3,096.06 | $54,321.58 |
| 2018-04-12 | $0.00006946 | $0.0001590 | $0.00006827 | $0.0001173 | $3,845.67 | $91,495.40 |
| 2018-04-13 | $0.0001176 | $0.0001636 | $0.00007840 | $0.00007867 | $1,373.50 | $61,372.20 |
| 2018-04-14 | $0.0001304 | $0.0001517 | $0.00007876 | $0.00007993 | $471.83 | $62,352.74 |
| 2018-04-15 | $0.00008001 | $0.0001623 | $0.00008001 | $0.00008349 | $1,920.49 | $65,131.07 |
| 2018-04-16 | $0.00008345 | $0.0001541 | $0.00007918 | $0.00008045 | $1,724.59 | $62,764.41 |
| 2018-04-17 | $0.00008049 | $0.0001621 | $0.00007863 | $0.0001017 | $1,049.77 | $79,328.57 |
| 2018-04-18 | $0.0001019 | $0.0001637 | $0.00007881 | $0.00008158 | $1,455.00 | $63,644.78 |
| 2018-04-19 | $0.00008164 | $0.0001619 | $0.00008128 | $0.00008263 | $1,518.85 | $64,464.77 |
| 2018-04-20 | $0.00008269 | $0.0001645 | $0.00008235 | $0.00008839 | $1,554.99 | $68,954.23 |
| 2018-04-21 | $0.00008842 | $0.0001748 | $0.00008662 | $0.0001167 | $1,495.40 | $91,023.42 |
| 2018-04-22 | $0.0001155 | $0.0001794 | $0.00008838 | $0.00009543 | $759.05 | $74,448.11 |
| 2018-04-23 | $0.00009581 | $0.0001789 | $0.00008828 | $0.0001482 | $667.72 | $115,586 |
| 2018-04-24 | $0.0001483 | $0.0001892 | $0.00009462 | $0.00009764 | $3,173.91 | $76,174.37 |
| 2018-04-25 | $0.00009698 | $0.0001838 | $0.00009185 | $0.0001489 | $2,554.07 | $116,183 |
| 2018-04-26 | $0.0001504 | $0.0001794 | $0.00008786 | $0.00009602 | $3,359.67 | $74,911.19 |
| 2018-04-27 | $0.00009616 | $0.0001857 | $0.00008946 | $0.00008946 | $724.22 | $69,792.32 |
| 2018-04-28 | $0.00008916 | $0.0001883 | $0.00008893 | $0.00009349 | $1,378.86 | $72,934.66 |
| 2018-04-29 | $0.00009345 | $0.0002753 | $0.00009225 | $0.0001832 | $30,210.50 | $142,882 |
| 2018-04-30 | $0.0001831 | $0.0004618 | $0.0001814 | $0.0002695 | $95,980.00 | $210,234 |