Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.000006407 | $0.000007027 | $0.000006407 | $0.000006525 | $22.77 | $33,937.51 |
| 2018-11-02 | $0.000006525 | $0.000007027 | $0.000006023 | $0.000006210 | $54.40 | $32,299.62 |
| 2018-11-03 | $0.000006210 | $0.000006210 | $0.000006210 | $0.000006210 | $41.60 | $32,299.62 |
| 2018-11-04 | $0.000006210 | $0.000006455 | $0.000006122 | $0.000006414 | $40.76 | $33,361.72 |
| 2018-11-05 | $0.000006451 | $0.000009176 | $0.000005381 | $0.000006427 | $25.23 | $33,429.34 |
| 2018-11-06 | $0.000006439 | $0.000006712 | $0.000006421 | $0.000006712 | $93.81 | $34,431.11 |
| 2018-11-07 | $0.000006723 | $0.000006727 | $0.000006443 | $0.000006501 | $44.98 | $33,813.20 |
| 2018-11-08 | $0.000006493 | $0.000006544 | $0.000005759 | $0.000005767 | $39.61 | $29,994.40 |
| 2018-11-09 | $0.000005766 | $0.000005796 | $0.000005166 | $0.000005189 | $27.00 | $26,988.04 |
| 2018-11-10 | $0.000005191 | $0.000007338 | $0.000005191 | $0.000005233 | $4.77 | $27,218.46 |
| 2018-11-11 | $0.000005237 | $0.000006148 | $0.000004525 | $0.000004634 | $22.58 | $24,104.43 |
| 2018-11-12 | $0.000004612 | $0.000005165 | $0.000004555 | $0.000005063 | $63.04 | $26,333.19 |
| 2018-11-13 | $0.000005061 | $0.000005097 | $0.000004533 | $0.000004967 | $22.37 | $25,834.91 |
| 2018-11-14 | $0.000004950 | $0.000005493 | $0.000003909 | $0.000004349 | $17.15 | $22,621.54 |
| 2018-11-15 | $0.000004373 | $0.000004426 | $0.000003468 | $0.000004392 | $19.59 | $22,844.15 |
| 2018-11-16 | $0.000004391 | $0.000004401 | $0.000003790 | $0.000003812 | $10.22 | $19,828.95 |
| 2018-11-17 | $0.000003828 | $0.000004206 | $0.000003328 | $0.000003352 | $12.04 | $17,434.27 |
| 2018-11-18 | $0.000003354 | $0.000003430 | $0.000003354 | $0.000003385 | $0 | $17,606.43 |
| 2018-11-19 | $0.000003385 | $0.000003608 | $0.000002864 | $0.000002935 | $5.72 | $15,266.89 |
| 2018-11-20 | $0.000002923 | $0.000003370 | $0.000002287 | $0.000003297 | $8.41 | $17,148.72 |
| 2018-11-21 | $0.000003316 | $0.000003370 | $0.000002274 | $0.000003119 | $4.36 | $16,224.45 |
| 2018-11-22 | $0.000003126 | $0.000003140 | $0.000002329 | $0.000002587 | $11.18 | $13,456.31 |
| 2018-11-23 | $0.000002564 | $0.000002598 | $0.000002181 | $0.000002576 | $9.47 | $13,400.66 |
| 2018-11-24 | $0.000002578 | $0.000002656 | $0.000002535 | $0.000002549 | $0 | $13,259.70 |
| 2018-11-25 | $0.000002549 | $0.000002549 | $0.000001701 | $0.000001856 | $6.08 | $9,655.71 |
| 2018-11-26 | $0.000001849 | $0.000002842 | $0.000001730 | $0.000001766 | $8.01 | $9,184.99 |
| 2018-11-27 | $0.000001764 | $0.000001879 | $0.000001739 | $0.000001863 | $2.56 | $9,687.96 |
| 2018-11-28 | $0.000001865 | $0.000002116 | $0.000001692 | $0.000001733 | $9.98 | $9,011.27 |
| 2018-11-29 | $0.000001734 | $0.000002134 | $0.000001661 | $0.000001691 | $6.53 | $8,793.89 |
| 2018-11-30 | $0.000001691 | $0.000001712 | $0.000001574 | $0.000001603 | $14.34 | $8,339.04 |