Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.00007404 | $0.0001005 | $0.00007369 | $0.00007585 | $32.62 | $394,525 |
| 2018-05-02 | $0.00007555 | $0.0001019 | $0.00007545 | $0.00007870 | $270.08 | $409,343 |
| 2018-05-03 | $0.00007865 | $0.00008045 | $0.00007844 | $0.00007864 | $1.97 | $409,042 |
| 2018-05-04 | $0.0001436 | $0.0001438 | $0.00008624 | $0.00008948 | $18.58 | $465,427 |
| 2018-05-05 | $0.00008950 | $0.0001484 | $0.00008895 | $0.0001476 | $1.85 | $767,781 |
| 2018-05-06 | $0.0001478 | $0.0001516 | $0.0001374 | $0.0001400 | $1.75 | $728,027 |
| 2018-05-07 | $0.00009097 | $0.00009202 | $0.00008696 | $0.00009048 | $3.65 | $470,597 |
| 2018-05-08 | $0.00009077 | $0.0001317 | $0.00009059 | $0.0001307 | $9.56 | $679,842 |
| 2018-05-09 | $0.0001305 | $0.0001307 | $0.00008127 | $0.00008163 | $10.43 | $424,574 |
| 2018-05-10 | $0.00008160 | $0.00008355 | $0.00008154 | $0.00008205 | $4.64 | $426,787 |
| 2018-05-12 | $0.00006743 | $0.00007383 | $0.00006743 | $0.00007240 | $4.91 | $376,582 |
| 2018-05-13 | $0.00007228 | $0.00007295 | $0.00007051 | $0.00007063 | $4.79 | $367,375 |
| 2018-05-15 | $0.00007178 | $0.00007231 | $0.00007051 | $0.00007129 | $5.53 | $370,792 |
| 2018-05-16 | $0.00007130 | $0.00007180 | $0.00006184 | $0.00006264 | $2.08 | $325,820 |
| 2018-05-17 | $0.00006276 | $0.00006364 | $0.00005957 | $0.00005994 | $0.1690 | $311,742 |
| 2018-05-18 | $0.00005995 | $0.00006880 | $0.00005839 | $0.00006401 | $404.91 | $332,951 |
| 2018-05-19 | $0.00006406 | $0.00006560 | $0.00006288 | $0.00006491 | $3.81 | $337,620 |
| 2018-05-20 | $0.00006494 | $0.00006724 | $0.00006402 | $0.00006544 | $117.21 | $340,385 |
| 2018-05-21 | $0.00006584 | $0.00006584 | $0.00005631 | $0.00005662 | $907.07 | $294,507 |
| 2018-05-22 | $0.00005650 | $0.00005823 | $0.00002637 | $0.00005664 | $186.74 | $294,626 |
| 2018-05-23 | $0.00005659 | $0.00005698 | $0.00002567 | $0.00005015 | $133.01 | $260,857 |
| 2018-05-24 | $0.00005009 | $0.00005126 | $0.00004501 | $0.00004783 | $23.92 | $248,803 |
| 2018-05-25 | $0.00004796 | $0.00004800 | $0.00003056 | $0.00003100 | $13.53 | $161,234 |
| 2018-05-26 | $0.00003100 | $0.00004880 | $0.00003078 | $0.00003446 | $299.95 | $179,229 |
| 2018-05-27 | $0.00003446 | $0.00004626 | $0.00003402 | $0.00003901 | $594.66 | $202,922 |
| 2018-05-28 | $0.00003904 | $0.00006410 | $0.00003887 | $0.00003900 | $221.13 | $202,834 |
| 2018-05-29 | $0.00003902 | $0.0001071 | $0.00003887 | $0.00004060 | $282.41 | $211,150 |
| 2018-05-30 | $0.00004061 | $0.00004170 | $0.00002552 | $0.00002705 | $198.36 | $140,716 |
| 2018-05-31 | $0.00002705 | $0.00002760 | $0.00002617 | $0.00002722 | $154.24 | $141,577 |