Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.000001606 | $0.000001758 | $0.000001579 | $0.000001720 | $2.17 | $8,947.34 |
| 2018-12-02 | $0.000001714 | $0.000001756 | $0.000001671 | $0.000001683 | $16.70 | $8,755.67 |
| 2018-12-03 | $0.000001685 | $0.000004639 | $0.000001222 | $0.000001245 | $20.82 | $6,473.20 |
| 2018-12-04 | $0.000001240 | $0.000001567 | $0.000001217 | $0.000001560 | $3.65 | $8,112.06 |
| 2018-12-05 | $0.000001559 | $0.000001570 | $0.000001172 | $0.000001173 | $0.9776 | $6,098.99 |
| 2018-12-06 | $0.000001169 | $0.000001207 | $0.000001068 | $0.000001076 | $0.2417 | $5,596.45 |
| 2018-12-07 | $0.000001074 | $0.000001561 | $0.000001019 | $0.000001516 | $5.01 | $7,882.60 |
| 2018-12-08 | $0.000001508 | $0.000001598 | $0.000001181 | $0.000001245 | $6.56 | $6,475.39 |
| 2018-12-09 | $0.000001241 | $0.000001616 | $0.000001241 | $0.000001558 | $10.42 | $8,103.94 |
| 2018-12-10 | $0.000001554 | $0.000001785 | $0.000001241 | $0.000001727 | $20.72 | $8,980.74 |
| 2018-12-11 | $0.000001725 | $0.000001905 | $0.000001644 | $0.000001667 | $23.23 | $8,672.44 |
| 2018-12-12 | $0.000001667 | $0.000003465 | $0.000001660 | $0.000002692 | $45.70 | $14,001.55 |
| 2018-12-13 | $0.000002693 | $0.000002703 | $0.000001653 | $0.000001657 | $21.74 | $8,619.25 |
| 2018-12-14 | $0.000001655 | $0.000001663 | $0.000001371 | $0.000001407 | $2.84 | $7,316.96 |
| 2018-12-15 | $0.000001409 | $0.000001674 | $0.000001401 | $0.000001428 | $1.28 | $7,425.25 |
| 2018-12-16 | $0.000001426 | $0.000001606 | $0.000001281 | $0.000001281 | $1.91 | $6,663.32 |
| 2018-12-17 | $0.000001286 | $0.000002055 | $0.000001121 | $0.000002049 | $65.92 | $10,657.74 |
| 2018-12-18 | $0.000002048 | $0.000002355 | $0.000001428 | $0.000001505 | $3.35 | $7,825.52 |
| 2018-12-19 | $0.000001517 | $0.000001553 | $0.000001178 | $0.000001189 | $1.84 | $6,183.31 |
| 2018-12-20 | $0.000001184 | $0.000001328 | $0.000001176 | $0.000001312 | $2.22 | $6,824.07 |
| 2018-12-21 | $0.000001311 | $0.000002234 | $0.000001280 | $0.000002156 | $0.6357 | $11,215.90 |
| 2018-12-22 | $0.000002157 | $0.000002166 | $0.000001225 | $0.000001275 | $22.54 | $6,630.90 |
| 2018-12-23 | $0.000001277 | $0.000001366 | $0.000001276 | $0.000001338 | $4.62 | $6,960.19 |
| 2018-12-24 | $0.000001339 | $0.000001461 | $0.000001339 | $0.000001406 | $0 | $7,314.74 |
| 2018-12-25 | $0.000001406 | $0.000001570 | $0.000001406 | $0.000001555 | $0.1555 | $8,090.26 |
| 2018-12-26 | $0.000001557 | $0.000001609 | $0.000001189 | $0.000001549 | $5.82 | $8,055.88 |
| 2018-12-27 | $0.000001550 | $0.000001569 | $0.0000009031 | $0.000001132 | $6.90 | $5,890.02 |
| 2018-12-28 | $0.000001132 | $0.000001167 | $0.000001132 | $0.000001163 | $0 | $6,048.65 |
| 2018-12-29 | $0.000001163 | $0.000001163 | $0.000001163 | $0.000001163 | $0 | $6,048.65 |
| 2018-12-30 | $0.000001163 | $0.000001163 | $0.000001163 | $0.000001163 | $0 | $6,048.65 |
| 2018-12-31 | $0.000001163 | $0.000001163 | $0.000001163 | $0.000001163 | $0 | $6,048.65 |