Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.000009739 | $0.000009773 | $0.000009429 | $0.000009588 | $14.20 | $49,869.12 |
| 2018-07-02 | $0.000009588 | $0.00001632 | $0.000008660 | $0.000009398 | $32.37 | $48,882.43 |
| 2018-07-03 | $0.000009406 | $0.00001430 | $0.000009370 | $0.00001359 | $15.01 | $70,676.96 |
| 2018-07-04 | $0.00001360 | $0.00001416 | $0.00001337 | $0.00001394 | $1.04 | $72,523.43 |
| 2018-07-05 | $0.00001798 | $0.00002213 | $0.00001645 | $0.00002083 | $45.87 | $108,351 |
| 2018-07-06 | $0.00002086 | $0.00002105 | $0.00001784 | $0.00001838 | $80.25 | $95,606.84 |
| 2018-07-07 | $0.00001838 | $0.00001962 | $0.00001697 | $0.00001962 | $151.98 | $102,059 |
| 2018-07-08 | $0.00001956 | $0.00002052 | $0.00001344 | $0.00001986 | $60.52 | $103,314 |
| 2018-07-09 | $0.00001987 | $0.00001999 | $0.00001468 | $0.00001536 | $5.89 | $79,897.32 |
| 2018-07-10 | $0.00001534 | $0.00001564 | $0.00001351 | $0.00001374 | $39.90 | $71,443.64 |
| 2018-07-11 | $0.00001375 | $0.00001468 | $0.00001370 | $0.00001398 | $5.24 | $72,712.75 |
| 2018-07-12 | $0.00001411 | $0.00001411 | $0.00001355 | $0.00001384 | $32.01 | $71,987.69 |
| 2018-07-13 | $0.00001388 | $0.00001410 | $0.00001372 | $0.00001384 | $14.35 | $72,002.26 |
| 2018-07-14 | $0.00001385 | $0.00001395 | $0.00001372 | $0.00001382 | $4.66 | $71,904.99 |
| 2018-07-15 | $0.00001380 | $0.00001405 | $0.00001083 | $0.00001100 | $43.91 | $57,224.81 |
| 2018-07-16 | $0.00001104 | $0.00001437 | $0.00001094 | $0.00001437 | $2.60 | $74,742.31 |
| 2018-07-17 | $0.00001434 | $0.00001536 | $0.00001412 | $0.00001525 | $6.42 | $79,315.82 |
| 2018-07-18 | $0.00001527 | $0.00001656 | $0.00001243 | $0.00001306 | $87.44 | $67,905.70 |
| 2018-07-19 | $0.00001304 | $0.00001476 | $0.00001211 | $0.00001213 | $26.84 | $63,114.26 |
| 2018-07-20 | $0.00001214 | $0.00001214 | $0.00001154 | $0.00001159 | $5.07 | $60,273.30 |
| 2018-07-21 | $0.00001157 | $0.00001158 | $0.000004920 | $0.00001098 | $131.32 | $57,121.31 |
| 2018-07-22 | $0.00001098 | $0.00001260 | $0.000008343 | $0.000009976 | $197.89 | $51,888.27 |
| 2018-07-23 | $0.000009980 | $0.00001032 | $0.000007672 | $0.000008238 | $35.94 | $42,846.83 |
| 2018-07-24 | $0.000008265 | $0.000008753 | $0.000006928 | $0.000008034 | $29.19 | $41,787.85 |
| 2018-07-25 | $0.000008035 | $0.000008723 | $0.000006823 | $0.000008672 | $67.70 | $45,107.32 |
| 2018-07-26 | $0.000008628 | $0.00003915 | $0.000008330 | $0.000008407 | $158.31 | $43,730.01 |
| 2018-07-27 | $0.000008404 | $0.000009374 | $0.000007440 | $0.000009284 | $22.17 | $48,291.04 |
| 2018-07-28 | $0.000009302 | $0.00001345 | $0.000009234 | $0.00001341 | $6.75 | $69,766.73 |
| 2018-07-29 | $0.00001343 | $0.00001362 | $0.000007537 | $0.00001007 | $104.44 | $52,392.80 |
| 2018-07-30 | $0.00001008 | $0.00001016 | $0.000007470 | $0.000009929 | $42.28 | $51,643.81 |
| 2018-07-31 | $0.000009930 | $0.000009953 | $0.000007029 | $0.000007198 | $44.45 | $37,436.95 |