Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.00002727 | $0.00002893 | $0.00002373 | $0.00002407 | $139.01 | $125,184 |
| 2018-06-02 | $0.00002407 | $0.00002409 | $0.00002155 | $0.00002226 | $129.21 | $115,785 |
| 2018-06-03 | $0.00002226 | $0.00002304 | $0.00002207 | $0.00002262 | $103.70 | $117,630 |
| 2018-06-04 | $0.00002260 | $0.00003552 | $0.00002252 | $0.00002282 | $104.60 | $118,669 |
| 2018-06-05 | $0.00002283 | $0.00003545 | $0.00002214 | $0.00002438 | $127.33 | $126,830 |
| 2018-06-06 | $0.00002439 | $0.00003524 | $0.00002422 | $0.00002916 | $144.23 | $151,683 |
| 2018-06-07 | $0.00002917 | $0.00002962 | $0.00002142 | $0.00002428 | $113.76 | $126,281 |
| 2018-06-08 | $0.00002432 | $0.00002441 | $0.00002143 | $0.00002403 | $114.93 | $124,966 |
| 2018-06-09 | $0.00002404 | $0.00002530 | $0.00002352 | $0.00002352 | $148.56 | $122,334 |
| 2018-06-10 | $0.00002354 | $0.00002354 | $0.00002069 | $0.00002135 | $154.38 | $111,024 |
| 2018-06-11 | $0.00002140 | $0.00002175 | $0.00002069 | $0.00002145 | $115.41 | $111,569 |
| 2018-06-12 | $0.00002145 | $0.00002224 | $0.00001971 | $0.00001997 | $145.63 | $103,896 |
| 2018-06-13 | $0.00002007 | $0.00002009 | $0.00001803 | $0.00001878 | $109.57 | $97,702.45 |
| 2018-06-14 | $0.00001879 | $0.00002674 | $0.00001864 | $0.00002631 | $131.51 | $136,840 |
| 2018-06-15 | $0.00002629 | $0.00002850 | $0.00002561 | $0.00002698 | $151.01 | $140,330 |
| 2018-06-16 | $0.00002684 | $0.00002916 | $0.00002621 | $0.00002716 | $109.85 | $141,264 |
| 2018-06-17 | $0.00002714 | $0.00002747 | $0.00002582 | $0.00002669 | $277.28 | $138,832 |
| 2018-06-18 | $0.00002671 | $0.00003463 | $0.00002622 | $0.00003159 | $167.58 | $164,334 |
| 2018-06-19 | $0.00003162 | $0.00004736 | $0.00003023 | $0.00003064 | $153.92 | $159,371 |
| 2018-06-20 | $0.00003066 | $0.00003070 | $0.00001918 | $0.00001958 | $132.51 | $101,842 |
| 2018-06-21 | $0.00001959 | $0.00002926 | $0.00001926 | $0.00001938 | $118.45 | $100,802 |
| 2018-06-22 | $0.00001938 | $0.00001940 | $0.00001618 | $0.00001700 | $80.26 | $88,444.12 |
| 2018-06-23 | $0.00001701 | $0.00002543 | $0.00001645 | $0.00002496 | $75.06 | $129,841 |
| 2018-06-24 | $0.00002496 | $0.00002504 | $0.00001583 | $0.00002106 | $97.37 | $109,527 |
| 2018-06-25 | $0.00002098 | $0.00003396 | $0.00001601 | $0.00001638 | $98.17 | $85,197.98 |
| 2018-06-26 | $0.00001638 | $0.00002303 | $0.00001442 | $0.00001447 | $6.37 | $75,242.15 |
| 2018-06-27 | $0.00001446 | $0.00001550 | $0.00001430 | $0.00001534 | $65.30 | $79,790.18 |
| 2018-06-28 | $0.00001536 | $0.00001545 | $0.00001264 | $0.00001272 | $65.24 | $66,170.03 |
| 2018-06-29 | $0.00001269 | $0.00001286 | $0.00001164 | $0.00001261 | $53.50 | $65,581.76 |
| 2018-06-30 | $0.00001265 | $0.00001339 | $0.000009757 | $0.000009757 | $56.79 | $50,749.70 |