Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.000004976 | $0.000007847 | $0.000004941 | $0.000005301 | $39.67 | $27,572.67 |
| 2018-09-02 | $0.000005282 | $0.000008028 | $0.000005152 | $0.000005243 | $20.12 | $27,267.87 |
| 2018-09-03 | $0.000005281 | $0.00001122 | $0.000005209 | $0.00001110 | $114.03 | $57,751.19 |
| 2018-09-04 | $0.00001112 | $0.00001216 | $0.000007318 | $0.000007450 | $23.85 | $38,747.68 |
| 2018-09-05 | $0.000007446 | $0.000007484 | $0.000006432 | $0.000006432 | $36.24 | $33,452.75 |
| 2018-09-06 | $0.000006404 | $0.000006722 | $0.000006029 | $0.000006322 | $26.60 | $32,881.64 |
| 2018-09-07 | $0.000006337 | $0.000008510 | $0.000006102 | $0.000006749 | $10.44 | $35,101.56 |
| 2018-09-08 | $0.000006758 | $0.000007918 | $0.000006206 | $0.000006402 | $46.71 | $33,298.27 |
| 2018-09-09 | $0.000006396 | $0.000007789 | $0.000005797 | $0.000006040 | $25.82 | $31,416.43 |
| 2018-09-10 | $0.000006045 | $0.000007543 | $0.000006042 | $0.000006553 | $46.43 | $34,081.58 |
| 2018-09-11 | $0.000006551 | $0.000006563 | $0.000005635 | $0.000005750 | $29.89 | $29,906.49 |
| 2018-09-12 | $0.000005749 | $0.000006419 | $0.000005249 | $0.000006219 | $25.61 | $32,344.87 |
| 2018-09-13 | $0.000006199 | $0.000009309 | $0.000006199 | $0.000006551 | $15.05 | $34,073.26 |
| 2018-09-14 | $0.000006554 | $0.000009197 | $0.000006483 | $0.000006801 | $50.72 | $35,375.67 |
| 2018-09-15 | $0.000006779 | $0.000007010 | $0.000006750 | $0.000006815 | $4.55 | $35,449.01 |
| 2018-09-16 | $0.000006801 | $0.000008002 | $0.000006169 | $0.000006244 | $25.97 | $32,476.46 |
| 2018-09-17 | $0.000006266 | $0.000006482 | $0.000005715 | $0.000005761 | $9.14 | $29,965.79 |
| 2018-09-18 | $0.000005777 | $0.000006232 | $0.000005607 | $0.000005968 | $15.81 | $31,039.34 |
| 2018-09-19 | $0.000005956 | $0.000006015 | $0.000005227 | $0.000005427 | $15.90 | $28,225.43 |
| 2018-09-20 | $0.000005440 | $0.000005698 | $0.000005364 | $0.000005661 | $14.14 | $29,442.02 |
| 2018-09-21 | $0.000005663 | $0.000006206 | $0.000005645 | $0.000006080 | $8.42 | $31,622.41 |
| 2018-09-22 | $0.000006073 | $0.000006165 | $0.000005808 | $0.000006058 | $5.49 | $31,508.50 |
| 2018-09-23 | $0.000006054 | $0.000006320 | $0.000005449 | $0.000005537 | $9.16 | $28,800.69 |
| 2018-09-24 | $0.000005519 | $0.000005915 | $0.000005233 | $0.000005800 | $21.85 | $30,167.60 |
| 2018-09-25 | $0.000005799 | $0.000007226 | $0.000004587 | $0.000004606 | $48.43 | $23,954.63 |
| 2018-09-26 | $0.000004603 | $0.000006559 | $0.000004537 | $0.000006321 | $14.13 | $32,874.88 |
| 2018-09-27 | $0.000006311 | $0.000006455 | $0.000005125 | $0.000005664 | $9.90 | $29,459.18 |
| 2018-09-28 | $0.000005673 | $0.000005798 | $0.000005473 | $0.000005577 | $32.44 | $29,009.79 |
| 2018-09-29 | $0.000005572 | $0.000006190 | $0.000005346 | $0.000006163 | $14.13 | $32,056.71 |
| 2018-09-30 | $0.000006157 | $0.000006161 | $0.000005412 | $0.000005497 | $19.73 | $28,590.56 |