Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.000007141 | $0.000007268 | $0.000006883 | $0.000007005 | $24.05 | $36,436.74 |
| 2018-08-02 | $0.000006992 | $0.000008442 | $0.000006047 | $0.000008397 | $40.87 | $43,673.84 |
| 2018-08-03 | $0.000008394 | $0.000008395 | $0.000005992 | $0.000006205 | $22.93 | $32,272.05 |
| 2018-08-04 | $0.000006194 | $0.00001166 | $0.000006155 | $0.000007324 | $46.91 | $38,095.96 |
| 2018-08-05 | $0.000007330 | $0.00001193 | $0.000006555 | $0.000006748 | $40.85 | $35,100.00 |
| 2018-08-06 | $0.000006756 | $0.000007408 | $0.000005855 | $0.000006652 | $25.35 | $34,596.51 |
| 2018-08-07 | $0.000006660 | $0.000006756 | $0.000005742 | $0.000006148 | $11.73 | $31,979.74 |
| 2018-08-08 | $0.000006135 | $0.000006503 | $0.000005248 | $0.000006290 | $10.26 | $32,714.68 |
| 2018-08-09 | $0.000006281 | $0.000006569 | $0.000005717 | $0.000006409 | $8.35 | $33,333.12 |
| 2018-08-10 | $0.000006385 | $0.000006464 | $0.000005292 | $0.000005356 | $0.1075 | $27,856.14 |
| 2018-08-11 | $0.000005334 | $0.000005343 | $0.000005080 | $0.000005097 | $0.1023 | $26,512.12 |
| 2018-08-12 | $0.000006628 | $0.000006628 | $0.000004135 | $0.000004164 | $8.64 | $21,658.78 |
| 2018-08-13 | $0.000004163 | $0.000006670 | $0.000004110 | $0.000005703 | $1.73 | $29,661.51 |
| 2018-08-14 | $0.000005698 | $0.000007081 | $0.000004699 | $0.000007049 | $1.82 | $36,664.56 |
| 2018-08-15 | $0.000007091 | $0.000007664 | $0.000004345 | $0.000004359 | $6.61 | $22,674.07 |
| 2018-08-16 | $0.000004360 | $0.000005560 | $0.000004360 | $0.000004425 | $62.27 | $23,015.80 |
| 2018-08-17 | $0.000004429 | $0.000005529 | $0.000004423 | $0.000005528 | $0.6142 | $28,750.24 |
| 2018-08-18 | $0.000005540 | $0.000006900 | $0.000003907 | $0.000006879 | $11.33 | $35,781.89 |
| 2018-08-19 | $0.000006872 | $0.000006872 | $0.000005121 | $0.000005781 | $0.3218 | $30,070.33 |
| 2018-08-20 | $0.000005797 | $0.000006288 | $0.000004310 | $0.000004310 | $26.89 | $22,416.61 |
| 2018-08-21 | $0.000004300 | $0.000005018 | $0.000004300 | $0.000004531 | $117.77 | $23,566.62 |
| 2018-08-22 | $0.000004519 | $0.000005209 | $0.000004348 | $0.000004401 | $25.86 | $22,890.45 |
| 2018-08-23 | $0.000004375 | $0.000006196 | $0.000004347 | $0.000004581 | $17.63 | $23,829.28 |
| 2018-08-24 | $0.000004621 | $0.000004659 | $0.000004469 | $0.000004646 | $19.25 | $24,164.77 |
| 2018-08-25 | $0.000004638 | $0.000005241 | $0.000004588 | $0.000004654 | $185.57 | $24,204.30 |
| 2018-08-26 | $0.000004644 | $0.000005207 | $0.000004520 | $0.000005156 | $9.09 | $26,819.00 |
| 2018-08-27 | $0.000005162 | $0.000005244 | $0.000004582 | $0.000004829 | $44.38 | $25,118.17 |
| 2018-08-28 | $0.000004834 | $0.000006198 | $0.000004780 | $0.000005678 | $23.78 | $29,531.48 |
| 2018-08-29 | $0.000005673 | $0.000005692 | $0.000005463 | $0.000005568 | $30.13 | $28,958.81 |
| 2018-08-30 | $0.000005572 | $0.000005582 | $0.000004728 | $0.000004810 | $36.31 | $25,018.30 |
| 2018-08-31 | $0.000006010 | $0.000006065 | $0.000004776 | $0.000004961 | $20.29 | $25,802.66 |