Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003857 | $0.003904 | $0.003655 | $0.003741 | $49.72 | $19,459,297 |
| 2018-01-02 | $0.003734 | $0.004154 | $0.002404 | $0.003525 | $6.84 | $18,333,422 |
| 2018-01-03 | $0.003530 | $0.004236 | $0.002667 | $0.002688 | $19.62 | $13,983,150 |
| 2018-01-04 | $0.002694 | $0.003410 | $0.0003411 | $0.0003500 | $56.09 | $1,820,630 |
| 2018-01-05 | $0.0003511 | $0.001787 | $0.0003472 | $0.001737 | $0.001737 | $9,035,196 |
| 2018-01-06 | $0.001737 | $0.003949 | $0.001736 | $0.003835 | $61.25 | $19,944,528 |
| 2018-01-07 | $0.003824 | $0.003931 | $0.002999 | $0.002999 | $0.4569 | $15,599,301 |
| 2018-01-08 | $0.002996 | $0.003010 | $0.002565 | $0.002818 | $0.006565 | $14,655,992 |
| 2018-01-09 | $0.002816 | $0.002841 | $0.002646 | $0.002668 | $0.1334 | $13,876,523 |
| 2018-01-10 | $0.002667 | $0.004221 | $0.002606 | $0.003904 | $27.17 | $20,305,603 |
| 2018-01-11 | $0.003909 | $0.003979 | $0.002606 | $0.003443 | $115.56 | $17,907,643 |
| 2018-01-12 | $0.003471 | $0.003600 | $0.003391 | $0.003589 | $0.03589 | $18,669,322 |
| 2018-01-13 | $0.001550 | $0.001640 | $0.001549 | $0.001601 | $19.79 | $8,328,390 |
| 2018-01-14 | $0.001609 | $0.003293 | $0.001609 | $0.002976 | $0.07749 | $15,476,966 |
| 2018-01-15 | $0.002963 | $0.003050 | $0.001462 | $0.002894 | $0.1470 | $15,053,164 |
| 2018-01-16 | $0.002901 | $0.002901 | $0.0001805 | $0.0002295 | $11.45 | $1,193,664 |
| 2018-01-17 | $0.0002289 | $0.002244 | $0.0001778 | $0.001855 | $10.34 | $9,647,806 |
| 2018-01-18 | $0.001871 | $0.002083 | $0.0008970 | $0.001937 | $198.99 | $10,077,122 |
| 2018-01-19 | $0.001920 | $0.002001 | $0.0003083 | $0.001905 | $0.8874 | $9,907,091 |
| 2018-01-20 | $0.001911 | $0.002049 | $0.001911 | $0.002024 | $0.002024 | $10,527,556 |
| 2018-01-21 | $0.001759 | $0.002491 | $0.0003120 | $0.0003198 | $30.32 | $1,663,233 |
| 2018-01-22 | $0.0003210 | $0.002317 | $0.0003210 | $0.002132 | $42.80 | $11,091,378 |
| 2018-01-23 | $0.002132 | $0.002205 | $0.001960 | $0.002108 | $73.90 | $10,966,338 |
| 2018-01-24 | $0.002107 | $0.002452 | $0.0008883 | $0.001593 | $11.81 | $8,286,051 |
| 2018-01-25 | $0.001610 | $0.002752 | $0.001602 | $0.002523 | $12.46 | $13,121,137 |
| 2018-01-26 | $0.002517 | $0.002559 | $0.002333 | $0.002479 | $1.96 | $12,893,320 |
| 2018-01-27 | $0.002418 | $0.002529 | $0.002414 | $0.002490 | $61.95 | $12,949,338 |
| 2018-01-28 | $0.002500 | $0.002589 | $0.002497 | $0.002564 | $3.85 | $13,337,303 |
| 2018-01-29 | $0.002370 | $0.002374 | $0.002278 | $0.002315 | $0.4630 | $12,042,177 |
| 2018-01-30 | $0.002318 | $0.002318 | $0.002240 | $0.002281 | $0.4563 | $11,865,749 |