VapersCoin VPRC
Xếp hạng #?
05:04:01 17/04/2019
VapersCoin (VPRC)
Không hoạt động
Lịch sử giá VapersCoin (VPRC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0002697 | $0.0003564 | $0.0001794 | $0.0001819 | $37,223.20 | $141,936 |
| 2018-05-02 | $0.0001817 | $0.0003642 | $0.0001801 | $0.0002729 | $52,676.20 | $212,932 |
| 2018-05-03 | $0.0002730 | $0.0003658 | $0.0001802 | $0.0001950 | $36,217.90 | $152,147 |
| 2018-05-04 | $0.0001823 | $0.0002863 | $0.0001755 | $0.0002695 | $10,956.10 | $210,266 |
| 2018-05-05 | $0.0002694 | $0.0002776 | $0.0001435 | $0.0001964 | $42,943.60 | $153,248 |
| 2018-05-06 | $0.0001966 | $0.0002866 | $0.0001794 | $0.0001921 | $7,308.34 | $149,890 |
| 2018-05-07 | $0.0001923 | $0.0002799 | $0.0001841 | $0.0001863 | $4,229.48 | $145,337 |
| 2018-05-08 | $0.0001867 | $0.0001885 | $0.00009118 | $0.0001824 | $3,510.55 | $142,303 |
| 2018-05-09 | $0.0001821 | $0.0001824 | $0.00008993 | $0.00009316 | $875.71 | $72,680.03 |
| 2018-05-10 | $0.00009314 | $0.0002721 | $0.00009250 | $0.0001797 | $3,855.83 | $140,150 |
| 2018-05-11 | $0.0001799 | $0.0001799 | $0.00008420 | $0.00008420 | $1,181.16 | $65,684.03 |
| 2018-05-12 | $0.00008395 | $0.0001601 | $0.00008236 | $0.00009018 | $451.87 | $70,354.24 |
| 2018-05-13 | $0.00009015 | $0.0001724 | $0.00008373 | $0.00008692 | $1,411.47 | $67,807.37 |
| 2018-05-14 | $0.00008690 | $0.0001742 | $0.00008345 | $0.00009101 | $1,025.81 | $70,999.88 |
| 2018-05-15 | $0.00009082 | $0.0001709 | $0.00008442 | $0.00008491 | $2,006.12 | $66,240.88 |
| 2018-05-16 | $0.00008486 | $0.0001657 | $0.00008135 | $0.0001657 | $1,428.01 | $129,281 |
| 2018-05-17 | $0.0001658 | $0.0001668 | $0.00008207 | $0.0001541 | $10,912.80 | $120,255 |
| 2018-05-18 | $0.0001543 | $0.0001644 | $0.00007968 | $0.0001638 | $1,853.26 | $127,790 |
| 2018-05-19 | $0.0001638 | $0.0001664 | $0.00008174 | $0.0001644 | $1,618.88 | $128,260 |
| 2018-05-20 | $0.0001645 | $0.0001702 | $0.00008197 | $0.0001679 | $2,914.17 | $131,019 |
| 2018-05-21 | $0.0001682 | $0.0002539 | $0.0001495 | $0.0001678 | $12,269.70 | $130,885 |
| 2018-05-22 | $0.0001677 | $0.0002519 | $0.0001360 | $0.0001361 | $3,528.14 | $106,146 |
| 2018-05-23 | $0.0001360 | $0.0002036 | $0.0001082 | $0.0001246 | $2,965.70 | $97,187.97 |
| 2018-05-24 | $0.0001241 | $0.0002013 | $0.0001236 | $0.0001510 | $4,235.84 | $117,776 |
| 2018-05-25 | $0.0001513 | $0.0002233 | $0.0001472 | $0.0001496 | $1,017.00 | $116,672 |
| 2018-05-26 | $0.0001494 | $0.0001525 | $0.0001425 | $0.0001432 | $1,447.13 | $111,716 |
| 2018-05-27 | $0.0001433 | $0.0002123 | $0.00007305 | $0.0001077 | $751.48 | $84,056.12 |
| 2018-05-28 | $0.0001078 | $0.0001582 | $0.00007350 | $0.0001101 | $784.14 | $85,909.70 |
| 2018-05-29 | $0.0001101 | $0.0002239 | $0.00007123 | $0.0002234 | $1,548.68 | $174,288 |
| 2018-05-30 | $0.0002236 | $0.0002236 | $0.00007357 | $0.00007384 | $788.39 | $57,604.82 |
| 2018-05-31 | $0.00007383 | $0.0001490 | $0.00007347 | $0.0001490 | $764.91 | $116,260 |