Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.000005500 | $0.000005551 | $0.000004780 | $0.000004823 | $16.63 | $25,083.84 |
| 2018-10-02 | $0.000004817 | $0.000005492 | $0.000004758 | $0.000005366 | $11.84 | $27,910.23 |
| 2018-10-03 | $0.000005373 | $0.000005812 | $0.000004608 | $0.000005180 | $27.36 | $26,942.27 |
| 2018-10-04 | $0.000005172 | $0.000005906 | $0.000005167 | $0.000005242 | $41.49 | $27,266.83 |
| 2018-10-05 | $0.000005243 | $0.000005913 | $0.000005185 | $0.000005881 | $7.88 | $30,589.42 |
| 2018-10-06 | $0.000005880 | $0.000006949 | $0.000005252 | $0.000006940 | $36.18 | $36,095.53 |
| 2018-10-07 | $0.000006949 | $0.000008715 | $0.000005721 | $0.000005825 | $28.66 | $30,299.71 |
| 2018-10-08 | $0.000005823 | $0.000006952 | $0.000005765 | $0.000005947 | $23.64 | $30,931.15 |
| 2018-10-09 | $0.000005947 | $0.000007061 | $0.000005828 | $0.000006459 | $34.43 | $33,596.82 |
| 2018-10-10 | $0.000006457 | $0.000006457 | $0.000005195 | $0.000005212 | $17.71 | $27,109.23 |
| 2018-10-11 | $0.000005213 | $0.000005867 | $0.000004654 | $0.000005101 | $27.05 | $26,531.88 |
| 2018-10-12 | $0.000005116 | $0.000005921 | $0.000004212 | $0.000005893 | $21.52 | $30,649.76 |
| 2018-10-13 | $0.000005889 | $0.000005970 | $0.000005326 | $0.000005353 | $38.16 | $27,842.09 |
| 2018-10-14 | $0.000005348 | $0.00001123 | $0.000005341 | $0.00001094 | $197.76 | $56,926.78 |
| 2018-10-15 | $0.00001096 | $0.00001100 | $0.000005479 | $0.000007148 | $63.71 | $37,179.48 |
| 2018-10-16 | $0.000007134 | $0.000007219 | $0.000005899 | $0.000005963 | $15.85 | $31,015.41 |
| 2018-10-17 | $0.000005963 | $0.000006478 | $0.000005842 | $0.000005913 | $55.28 | $30,752.75 |
| 2018-10-18 | $0.000005903 | $0.000006438 | $0.000005307 | $0.000006293 | $118.14 | $32,733.93 |
| 2018-10-19 | $0.000006296 | $0.000006947 | $0.000006269 | $0.000006369 | $377.18 | $33,129.22 |
| 2018-10-20 | $0.000006369 | $0.00003717 | $0.000006338 | $0.000008534 | $16,779.40 | $44,385.38 |
| 2018-10-21 | $0.000008542 | $0.00001021 | $0.000008523 | $0.000008963 | $121.11 | $46,620.90 |
| 2018-10-22 | $0.000008986 | $0.000009009 | $0.000008355 | $0.000008882 | $54.85 | $46,199.60 |
| 2018-10-23 | $0.000008875 | $0.000009961 | $0.000007868 | $0.000007895 | $47.55 | $41,063.82 |
| 2018-10-24 | $0.000007889 | $0.000007919 | $0.000006811 | $0.000007347 | $37.56 | $38,212.47 |
| 2018-10-25 | $0.000007348 | $0.00001049 | $0.000006772 | $0.000006793 | $38.64 | $35,331.98 |
| 2018-10-26 | $0.000006802 | $0.000008879 | $0.000006725 | $0.000007815 | $31.43 | $40,650.32 |
| 2018-10-27 | $0.000007820 | $0.000007846 | $0.000006209 | $0.000006231 | $37.40 | $32,407.28 |
| 2018-10-28 | $0.000006234 | $0.00001249 | $0.000006193 | $0.000009331 | $148.24 | $48,531.86 |
| 2018-10-29 | $0.000008829 | $0.00001184 | $0.000006334 | $0.000006871 | $37.45 | $35,737.16 |
| 2018-10-30 | $0.000006870 | $0.000007413 | $0.000006826 | $0.000007396 | $44.46 | $38,469.93 |
| 2018-10-31 | $0.000007400 | $0.000009386 | $0.000006407 | $0.000006407 | $24.14 | $33,326.87 |