VapersCoin VPRC
Xếp hạng #?
05:04:01 17/04/2019
VapersCoin (VPRC)
Không hoạt động
Lịch sử giá VapersCoin (VPRC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.000005362 | $0.000008412 | $0.000005234 | $0.000005384 | $7.06 | $4,199.88 |
| 2018-11-02 | $0.000005384 | $0.000005400 | $0.000005314 | $0.000005323 | $1.57 | $4,152.22 |
| 2018-11-03 | $0.000005323 | $0.000007537 | $0.000005322 | $0.000006030 | $4.66 | $4,703.92 |
| 2018-11-04 | $0.000006030 | $0.000006101 | $0.000005233 | $0.000006101 | $29.03 | $4,759.39 |
| 2018-11-05 | $0.000006101 | $0.000006212 | $0.000005216 | $0.000005278 | $12.02 | $4,117.42 |
| 2018-11-06 | $0.000005284 | $0.000006066 | $0.000005256 | $0.000005900 | $33.42 | $4,608.67 |
| 2018-11-07 | $0.000005910 | $0.000005953 | $0.000005348 | $0.000005365 | $2.76 | $4,185.53 |
| 2018-11-08 | $0.000005360 | $0.000005397 | $0.000005118 | $0.000005144 | $0 | $4,012.73 |
| 2018-11-09 | $0.000005144 | $0.000005209 | $0.000004522 | $0.000004819 | $49.07 | $3,759.66 |
| 2018-11-10 | $0.000004817 | $0.000007537 | $0.000004806 | $0.000007447 | $81.13 | $5,809.20 |
| 2018-11-11 | $0.000007441 | $0.000007460 | $0.000007141 | $0.000007157 | $0 | $5,583.35 |
| 2018-11-12 | $0.000007157 | $0.000007157 | $0.000005490 | $0.000005544 | $0.7008 | $4,325.25 |
| 2018-11-13 | $0.000005554 | $0.000006770 | $0.000005400 | $0.000005940 | $7.24 | $4,634.02 |
| 2018-11-14 | $0.000005882 | $0.000006725 | $0.000004942 | $0.000004942 | $42.11 | $3,855.07 |
| 2018-11-15 | $0.000004939 | $0.000006567 | $0.000004584 | $0.000006492 | $1.08 | $5,064.49 |
| 2018-11-16 | $0.000006523 | $0.000006524 | $0.000004867 | $0.000005051 | $2.10 | $3,940.33 |
| 2018-11-17 | $0.000005061 | $0.000005099 | $0.000004743 | $0.000004794 | $1.37 | $3,740.23 |
| 2018-11-18 | $0.000004796 | $0.000004930 | $0.000004756 | $0.000004910 | $1.23 | $3,830.49 |
| 2018-11-19 | $0.000004912 | $0.000005027 | $0.000004454 | $0.000004468 | $3.53 | $3,485.91 |
| 2018-11-20 | $0.000004452 | $0.000004835 | $0.000003798 | $0.000004518 | $3.67 | $3,524.84 |
| 2018-11-21 | $0.000004532 | $0.000004709 | $0.000003995 | $0.000004070 | $90.62 | $3,175.26 |
| 2018-11-22 | $0.000004071 | $0.000004518 | $0.000003955 | $0.000003975 | $2.37 | $3,100.61 |
| 2018-11-23 | $0.000003962 | $0.000003979 | $0.000002943 | $0.000003086 | $36.27 | $2,407.62 |
| 2018-11-24 | $0.000003082 | $0.000003194 | $0.000002939 | $0.000002972 | $18.25 | $2,318.69 |
| 2018-11-25 | $0.000002981 | $0.000003129 | $0.000002567 | $0.000002667 | $18.95 | $2,080.83 |
| 2018-11-26 | $0.000002655 | $0.000002705 | $0.000002443 | $0.000002544 | $0 | $1,984.95 |
| 2018-11-27 | $0.000002544 | $0.000002544 | $0.000001616 | $0.000002400 | $88.90 | $1,871.99 |
| 2018-11-28 | $0.000002398 | $0.000008432 | $0.000001814 | $0.000007906 | $3.10 | $6,167.90 |
| 2018-11-29 | $0.000007964 | $0.000008377 | $0.000002054 | $0.000002690 | $30.37 | $2,098.29 |
| 2018-11-30 | $0.000002691 | $0.000002705 | $0.000001797 | $0.000002139 | $12.64 | $1,668.78 |