Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001336 | $0.001368 | $0.001322 | $0.001337 | $0.01337 | $6,955,504 |
| 2018-03-02 | $0.001336 | $0.001360 | $0.001312 | $0.001314 | $0.01314 | $6,835,198 |
| 2018-03-03 | $0.001438 | $0.001446 | $0.0003486 | $0.001402 | $78.61 | $7,292,289 |
| 2018-03-04 | $0.001400 | $0.001403 | $0.0005677 | $0.0005846 | $386.60 | $3,040,936 |
| 2018-03-05 | $0.0005824 | $0.001416 | $0.0004573 | $0.0004580 | $0.7232 | $2,382,320 |
| 2018-03-06 | $0.0004580 | $0.001388 | $0.0004156 | $0.0004256 | $6.66 | $2,213,818 |
| 2018-03-07 | $0.0004255 | $0.0004321 | $0.0003805 | $0.0004030 | $3.95 | $2,095,962 |
| 2018-03-08 | $0.0004023 | $0.001238 | $0.0003876 | $0.001214 | $5.99 | $6,314,547 |
| 2018-03-09 | $0.001167 | $0.001254 | $0.001055 | $0.001234 | $22.43 | $6,418,469 |
| 2018-03-10 | $0.001234 | $0.001267 | $0.001234 | $0.001249 | $22.71 | $6,498,101 |
| 2018-03-11 | $0.0007130 | $0.0007292 | $0.0004036 | $0.0004085 | $4.55 | $2,124,642 |
| 2018-03-12 | $0.0004084 | $0.0004168 | $0.0003816 | $0.0003881 | $64.08 | $2,018,400 |
| 2018-03-13 | $0.0003858 | $0.0003941 | $0.0003726 | $0.0003810 | $4.28 | $1,981,746 |
| 2018-03-14 | $0.0003812 | $0.0003976 | $0.0003755 | $0.0003863 | $2.15 | $2,009,172 |
| 2018-03-15 | $0.0003863 | $0.0003887 | $0.0003291 | $0.0003589 | $0.04954 | $1,866,750 |
| 2018-03-16 | $0.0003584 | $0.0003704 | $0.0003468 | $0.0003587 | $314.17 | $1,865,908 |
| 2018-03-17 | $0.0003575 | $0.0006289 | $0.0003335 | $0.0006112 | $1.29 | $3,179,025 |
| 2018-03-18 | $0.0006110 | $0.0009410 | $0.0005850 | $0.0009252 | $19.68 | $4,811,992 |
| 2018-03-19 | $0.0009234 | $0.001033 | $0.0007571 | $0.0007992 | $11.22 | $4,156,908 |
| 2018-03-20 | $0.0008070 | $0.001254 | $0.0007813 | $0.001235 | $176.68 | $6,423,618 |
| 2018-03-21 | $0.001241 | $0.001287 | $0.0009948 | $0.001012 | $0.5263 | $5,264,662 |
| 2018-03-22 | $0.001012 | $0.001033 | $0.001008 | $0.001022 | $0.02044 | $5,315,531 |
| 2018-03-23 | $0.0009401 | $0.0009703 | $0.0009401 | $0.0009703 | $0.09703 | $5,046,712 |
| 2018-03-24 | $0.0009857 | $0.0009857 | $0.0008014 | $0.0008014 | $0.4007 | $4,168,122 |
| 2018-03-25 | $0.0007943 | $0.0009518 | $0.0007934 | $0.0009378 | $30.71 | $4,877,882 |
| 2018-03-26 | $0.0009373 | $0.001060 | $0.0008546 | $0.001043 | $16.34 | $5,422,418 |
| 2018-03-27 | $0.001043 | $0.001047 | $0.0006782 | $0.0006782 | $0.8450 | $3,527,398 |
| 2018-03-28 | $0.0006761 | $0.0006980 | $0.0006556 | $0.0006671 | $0.7378 | $3,469,648 |
| 2018-03-29 | $0.0006031 | $0.0006031 | $0.0005100 | $0.0005213 | $12.35 | $2,711,557 |
| 2018-03-30 | $0.0005169 | $0.0006098 | $0.0002741 | $0.0005865 | $10.04 | $3,050,771 |
| 2018-03-31 | $0.0005856 | $0.0006116 | $0.00005685 | $0.00005703 | $21.34 | $296,632 |