Virtacoinplus XVP
Xếp hạng #?
04:54:10 08/05/2018
Virtacoinplus (XVP)
Không hoạt động
Lịch sử giá Virtacoinplus (XVP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.07809 | $0.09195 | $0.06029 | $0.08986 | $4,213.85 | $818,768 |
| 2017-08-02 | $0.08984 | $0.1054 | $0.08507 | $0.08557 | $1,987.83 | $780,103 |
| 2017-08-03 | $0.08573 | $0.08785 | $0.04164 | $0.04761 | $1,957.60 | $434,211 |
| 2017-08-04 | $0.04760 | $0.07672 | $0.04664 | $0.07201 | $3,812.72 | $657,017 |
| 2017-08-05 | $0.07197 | $0.08633 | $0.05726 | $0.08632 | $2,867.88 | $788,001 |
| 2017-08-06 | $0.08634 | $0.08728 | $0.06768 | $0.06808 | $2,586.72 | $621,707 |
| 2017-08-07 | $0.06795 | $0.07962 | $0.05513 | $0.07857 | $6,216.14 | $717,752 |
| 2017-08-08 | $0.07865 | $0.1053 | $0.07489 | $0.08496 | $5,154.70 | $776,102 |
| 2017-08-09 | $0.08488 | $0.09036 | $0.06657 | $0.09011 | $1,967.46 | $823,173 |
| 2017-08-10 | $0.09008 | $0.09081 | $0.06003 | $0.07234 | $5,600.91 | $660,812 |
| 2017-08-11 | $0.07234 | $0.08976 | $0.06146 | $0.08597 | $7,481.33 | $785,349 |
| 2017-08-12 | $0.08591 | $0.08959 | $0.06998 | $0.08754 | $2,369.55 | $799,692 |
| 2017-08-13 | $0.08746 | $0.1086 | $0.05497 | $0.1041 | $4,392.15 | $951,165 |
| 2017-08-14 | $0.1042 | $0.1098 | $0.08876 | $0.09430 | $1,441.74 | $861,438 |
| 2017-08-15 | $0.09450 | $0.09604 | $0.07509 | $0.08779 | $3,023.29 | $801,898 |
| 2017-08-16 | $0.08791 | $0.09452 | $0.05974 | $0.08492 | $4,596.62 | $775,712 |
| 2017-08-17 | $0.08485 | $0.08503 | $0.05317 | $0.06635 | $3,216.91 | $606,127 |
| 2017-08-18 | $0.06618 | $0.08334 | $0.04377 | $0.05056 | $7,542.98 | $461,865 |
| 2017-08-19 | $0.05060 | $0.08454 | $0.04568 | $0.08442 | $2,757.92 | $771,114 |
| 2017-08-20 | $0.08402 | $0.08402 | $0.07568 | $0.08112 | $2,857.85 | $740,991 |
| 2017-08-21 | $0.08081 | $0.08242 | $0.07030 | $0.07162 | $1,162.52 | $654,186 |
| 2017-08-22 | $0.07178 | $0.08756 | $0.06304 | $0.08320 | $3,448.49 | $759,973 |
| 2017-08-23 | $0.08303 | $0.08614 | $0.07495 | $0.08452 | $1,059.76 | $772,052 |
| 2017-08-24 | $0.08456 | $0.08541 | $0.04144 | $0.08353 | $1,196.64 | $762,985 |
| 2017-08-25 | $0.08339 | $0.09204 | $0.04592 | $0.08098 | $989.82 | $739,690 |
| 2017-08-26 | $0.08115 | $0.08575 | $0.04327 | $0.07972 | $580.03 | $728,268 |
| 2017-08-27 | $0.07970 | $0.08100 | $0.05280 | $0.07081 | $1,736.65 | $646,802 |
| 2017-08-28 | $0.07073 | $0.07649 | $0.05603 | $0.06779 | $1,827.77 | $619,279 |
| 2017-08-29 | $0.06791 | $0.07785 | $0.05074 | $0.07047 | $3,904.38 | $643,736 |
| 2017-08-30 | $0.07038 | $0.07606 | $0.04938 | $0.07102 | $2,245.35 | $648,737 |
| 2017-08-31 | $0.07125 | $0.08153 | $0.06681 | $0.06722 | $1,285.91 | $614,053 |