Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.03832 | $0.04645 | $0.03832 | $0.04051 | $988.30 | $357,160 |
| 2017-06-02 | $0.04053 | $0.04223 | $0.03767 | $0.04073 | $1,096.34 | $359,264 |
| 2017-06-03 | $0.04077 | $0.07453 | $0.03830 | $0.04134 | $1,977.49 | $364,778 |
| 2017-06-04 | $0.04145 | $0.04148 | $0.02878 | $0.03165 | $1,044.31 | $279,428 |
| 2017-06-05 | $0.03165 | $0.04111 | $0.03133 | $0.03423 | $1,884.42 | $302,339 |
| 2017-06-06 | $0.03433 | $0.04489 | $0.03408 | $0.03781 | $4,071.59 | $334,165 |
| 2017-06-07 | $0.03782 | $0.04066 | $0.03492 | $0.03701 | $1,723.32 | $327,251 |
| 2017-06-08 | $0.03720 | $0.05712 | $0.03270 | $0.05200 | $5,657.40 | $459,904 |
| 2017-06-09 | $0.05191 | $0.05590 | $0.04517 | $0.04868 | $1,635.87 | $430,690 |
| 2017-06-10 | $0.04875 | $0.05381 | $0.04719 | $0.04797 | $1,515.37 | $424,688 |
| 2017-06-11 | $0.04792 | $0.05255 | $0.04747 | $0.05005 | $863.51 | $443,312 |
| 2017-06-12 | $0.04998 | $0.05041 | $0.03897 | $0.04335 | $917.80 | $384,152 |
| 2017-06-13 | $0.04321 | $0.04505 | $0.03580 | $0.03838 | $1,373.75 | $340,240 |
| 2017-06-14 | $0.03835 | $0.04240 | $0.03136 | $0.03263 | $838.05 | $289,316 |
| 2017-06-15 | $0.03263 | $0.04404 | $0.02976 | $0.03716 | $1,250.88 | $329,488 |
| 2017-06-16 | $0.03882 | $0.1594 | $0.03490 | $0.1011 | $535.67 | $896,482 |
| 2017-06-17 | $0.1013 | $0.1046 | $0.03908 | $0.03952 | $364.09 | $350,418 |
| 2017-06-18 | $0.03953 | $0.04069 | $0.03456 | $0.03764 | $1,543.06 | $334,541 |
| 2017-06-19 | $0.03764 | $0.04026 | $0.03634 | $0.03832 | $518.50 | $340,759 |
| 2017-06-20 | $0.03832 | $0.04996 | $0.03589 | $0.04996 | $16,054,700 | $444,519 |
| 2017-06-21 | $0.04996 | $0.06155 | $0.04917 | $0.05694 | $6,029.44 | $506,920 |
| 2017-06-22 | $0.05743 | $0.1183 | $0.05655 | $0.07542 | $6,243.16 | $671,779 |
| 2017-06-23 | $0.07542 | $0.08635 | $0.07117 | $0.07777 | $1,174.36 | $693,016 |
| 2017-06-24 | $0.07776 | $0.1092 | $0.07776 | $0.09285 | $5,606.93 | $827,808 |
| 2017-06-25 | $0.1026 | $0.1065 | $0.09032 | $0.09557 | $4,872.94 | $852,483 |
| 2017-06-26 | $0.09553 | $0.1063 | $0.08564 | $0.09011 | $1,521.35 | $804,096 |
| 2017-06-27 | $0.09172 | $0.1193 | $0.08613 | $0.1173 | $4,254.19 | $1,047,121 |
| 2017-06-28 | $0.1183 | $0.1183 | $0.1031 | $0.1166 | $3,122.24 | $1,041,758 |
| 2017-06-29 | $0.1158 | $0.1801 | $0.1155 | $0.1461 | $10,575.50 | $1,305,704 |
| 2017-06-30 | $0.1464 | $0.1955 | $0.1412 | $0.1634 | $6,733.88 | $1,461,088 |