Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.001485 | $0.001495 | $0.0006482 | $0.0007097 | $0.03457 | $3,691,183 |
| 2018-02-02 | $0.0007073 | $0.001443 | $0.0006712 | $0.001358 | $0.1472 | $7,065,824 |
| 2018-02-03 | $0.001367 | $0.001538 | $0.0007639 | $0.0008006 | $1.67 | $4,164,356 |
| 2018-02-04 | $0.0008052 | $0.001565 | $0.0007865 | $0.001342 | $0.001342 | $6,978,390 |
| 2018-02-05 | $0.001322 | $0.001361 | $0.0009773 | $0.001049 | $0.01049 | $5,458,099 |
| 2018-02-06 | $0.001052 | $0.001080 | $0.0008927 | $0.001026 | $0.01026 | $5,336,804 |
| 2018-02-09 | $0.001228 | $0.001359 | $0.001223 | $0.001359 | $10.19 | $7,068,945 |
| 2018-02-10 | $0.001361 | $0.001404 | $0.001322 | $0.001341 | $10.06 | $6,976,205 |
| 2018-02-12 | $0.0002825 | $0.001333 | $0.0002814 | $0.001318 | $3.44 | $6,854,495 |
| 2018-02-13 | $0.001320 | $0.001326 | $0.001254 | $0.001302 | $0.08116 | $6,771,482 |
| 2018-02-14 | $0.001301 | $0.001775 | $0.001301 | $0.001691 | $0.1054 | $8,795,519 |
| 2018-02-15 | $0.0004329 | $0.001840 | $0.0004018 | $0.001840 | $133.30 | $9,568,122 |
| 2018-02-16 | $0.001825 | $0.001916 | $0.001720 | $0.001865 | $0.01865 | $9,701,952 |
| 2018-02-17 | $0.001868 | $0.001868 | $0.0004146 | $0.0004209 | $21.30 | $2,189,299 |
| 2018-02-18 | $0.0004209 | $0.001539 | $0.0003976 | $0.001346 | $2.22 | $7,002,108 |
| 2018-02-19 | $0.001342 | $0.001637 | $0.0007177 | $0.001610 | $11.89 | $8,372,549 |
| 2018-02-20 | $0.001610 | $0.001822 | $0.001607 | $0.001659 | $63.64 | $8,628,193 |
| 2018-02-21 | $0.001653 | $0.001655 | $0.001583 | $0.001655 | $63.52 | $8,610,665 |
| 2018-02-25 | $0.0004195 | $0.0004528 | $0.0004142 | $0.0004406 | $18.61 | $2,291,484 |
| 2018-02-26 | $0.0004423 | $0.0004766 | $0.0003574 | $0.0003605 | $42.79 | $1,874,817 |
| 2018-02-27 | $0.0003607 | $0.001420 | $0.0003520 | $0.001377 | $25.54 | $7,159,915 |
| 2018-02-28 | $0.001376 | $0.001425 | $0.001312 | $0.001324 | $24.57 | $6,888,719 |