Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.00005712 | $0.0001754 | $0.00005712 | $0.00006781 | $1.89 | $352,713 |
| 2018-04-02 | $0.00006795 | $0.00009480 | $0.00005379 | $0.00009268 | $5.71 | $482,076 |
| 2018-04-03 | $0.00009296 | $0.00009880 | $0.00005923 | $0.00009657 | $9.80 | $502,293 |
| 2018-04-04 | $0.00009673 | $0.00009705 | $0.000001168 | $0.00003551 | $14.93 | $184,679 |
| 2018-04-05 | $0.00003549 | $0.00005399 | $0.00001176 | $0.00005383 | $283.22 | $279,999 |
| 2018-04-06 | $0.00005358 | $0.00005416 | $0.00002378 | $0.00004520 | $2.55 | $235,085 |
| 2018-04-07 | $0.00004522 | $0.00004756 | $0.00002420 | $0.00002437 | $32.12 | $126,780 |
| 2018-04-08 | $0.00002440 | $0.00003552 | $0.00002434 | $0.00002940 | $45.57 | $152,923 |
| 2018-04-09 | $0.00002947 | $0.00003069 | $0.00002830 | $0.00002873 | $6.65 | $149,456 |
| 2018-04-10 | $0.00002873 | $0.00002886 | $0.00001815 | $0.00001830 | $4.98 | $95,163.69 |
| 2018-04-11 | $0.00001830 | $0.00006217 | $0.00001815 | $0.00006217 | $1,903.85 | $323,365 |
| 2018-04-12 | $0.00006144 | $0.00006496 | $0.00003582 | $0.00003894 | $262.18 | $202,529 |
| 2018-04-13 | $0.00003895 | $0.0001271 | $0.00003770 | $0.0001254 | $2,422.11 | $652,333 |
| 2018-04-14 | $0.0001492 | $0.0001524 | $0.0001263 | $0.0001327 | $18.30 | $689,969 |
| 2018-04-15 | $0.0001328 | $0.0001351 | $0.00009812 | $0.0001007 | $5.28 | $523,923 |
| 2018-04-16 | $0.0001006 | $0.0001325 | $0.00007406 | $0.00007853 | $63.53 | $408,478 |
| 2018-04-17 | $0.00007851 | $0.0004045 | $0.00007851 | $0.00009294 | $1,244.83 | $483,434 |
| 2018-04-18 | $0.00009305 | $0.0002069 | $0.00006728 | $0.00008409 | $70.08 | $437,382 |
| 2018-04-19 | $0.00008421 | $0.00008979 | $0.00008342 | $0.00008939 | $181.85 | $464,957 |
| 2018-04-20 | $0.00008952 | $0.0001265 | $0.00008811 | $0.00009487 | $30.84 | $493,458 |
| 2018-04-21 | $0.00009489 | $0.0001325 | $0.00008641 | $0.00009080 | $423.56 | $472,273 |
| 2018-04-22 | $0.00009080 | $0.0001255 | $0.00008850 | $0.0001218 | $34.26 | $633,764 |
| 2018-04-23 | $0.0001214 | $0.0001278 | $0.0001214 | $0.0001278 | $69.91 | $664,577 |
| 2018-04-24 | $0.0001280 | $0.0001377 | $0.00009739 | $0.0001011 | $141.62 | $525,676 |
| 2018-04-25 | $0.0001008 | $0.0001008 | $0.00008014 | $0.00008208 | $5.36 | $426,931 |
| 2018-04-26 | $0.00008281 | $0.0001240 | $0.00008114 | $0.0001231 | $30.36 | $640,448 |
| 2018-04-27 | $0.0001231 | $0.0001239 | $0.0001190 | $0.0001224 | $1.53 | $636,692 |
| 2018-04-28 | $0.0001054 | $0.0001087 | $0.0001052 | $0.0001078 | $1.85 | $560,920 |
| 2018-04-29 | $0.0001078 | $0.0001106 | $0.00009197 | $0.00009205 | $1.78 | $478,784 |
| 2018-04-30 | $0.00009208 | $0.00009237 | $0.00008876 | $0.00008894 | $1.72 | $462,585 |