Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0000009240 | $0.0000009808 | $0.0000009225 | $0.0000009490 | $1.97 | $4,936.18 |
| 2019-03-02 | $0.0000009483 | $0.0000009935 | $0.0000009483 | $0.0000009806 | $26.43 | $5,100.63 |
| 2019-03-03 | $0.0000009807 | $0.0000009891 | $0.0000009768 | $0.0000009813 | $0 | $5,103.87 |
| 2019-03-04 | $0.0000009813 | $0.0000009813 | $0.0000009215 | $0.0000009287 | $6.38 | $4,830.24 |
| 2019-03-05 | $0.0000009297 | $0.000001620 | $0.0000009229 | $0.000001063 | $20.66 | $5,526.66 |
| 2019-03-06 | $0.000001062 | $0.000001135 | $0.000001045 | $0.000001120 | $0.3102 | $5,826.73 |
| 2019-03-07 | $0.000001120 | $0.000001180 | $0.000001101 | $0.000001144 | $1.59 | $5,950.26 |
| 2019-03-08 | $0.000001147 | $0.000001154 | $0.0000005531 | $0.0000005610 | $0.05498 | $2,918.04 |
| 2019-03-09 | $0.0000005602 | $0.0000005946 | $0.0000005602 | $0.0000005874 | $0 | $3,055.06 |
| 2019-03-10 | $0.0000005874 | $0.0000005874 | $0.0000005655 | $0.0000005720 | $4.23 | $2,975.19 |
| 2019-03-11 | $0.0000005718 | $0.0000005786 | $0.0000005509 | $0.0000005545 | $0 | $2,884.29 |
| 2019-03-12 | $0.0000005545 | $0.0000005545 | $0.0000005545 | $0.0000005545 | $0 | $2,884.29 |
| 2019-03-13 | $0.0000005545 | $0.0000005545 | $0.0000005545 | $0.0000005545 | $0 | $2,884.29 |
| 2019-03-14 | $0.0000005545 | $0.0000005545 | $0.0000005545 | $0.0000005545 | $0 | $2,884.29 |
| 2019-03-15 | $0.0000005545 | $0.0000005940 | $0.0000005545 | $0.0000005901 | $0.009835 | $3,069.34 |
| 2019-03-16 | $0.0000005905 | $0.0000006221 | $0.0000005905 | $0.0000006189 | $0.03861 | $3,219.09 |
| 2019-03-17 | $0.0000006185 | $0.0000006199 | $0.0000006075 | $0.0000006125 | $0.1532 | $3,185.67 |
| 2019-03-18 | $0.0000006132 | $0.0000006256 | $0.0000005950 | $0.0000006026 | $2.66 | $3,134.54 |
| 2019-03-19 | $0.0000006023 | $0.000001830 | $0.0000005975 | $0.000001818 | $7.47 | $9,455.91 |
| 2019-03-20 | $0.000001820 | $0.000001821 | $0.0000006013 | $0.0000006091 | $2.11 | $3,168.17 |
| 2019-03-21 | $0.0000006089 | $0.0000006108 | $0.0000005911 | $0.0000005932 | $0 | $3,085.64 |
| 2019-03-22 | $0.0000005932 | $0.0000005932 | $0.0000005932 | $0.0000005932 | $0 | $3,085.64 |
| 2019-03-23 | $0.0000005932 | $0.0000006141 | $0.0000005932 | $0.0000006140 | $0.006140 | $3,193.64 |
| 2019-03-24 | $0.0000006128 | $0.0000006128 | $0.0000005979 | $0.0000006045 | $0 | $3,144.28 |
| 2019-03-25 | $0.0000006045 | $0.0000006045 | $0.0000006045 | $0.0000006045 | $0 | $3,144.28 |
| 2019-03-26 | $0.0000006045 | $0.0000006045 | $0.0000006045 | $0.0000006045 | $0 | $3,144.28 |
| 2019-03-27 | $0.0000006045 | $0.0000006045 | $0.0000006045 | $0.0000006045 | $0 | $3,144.28 |
| 2019-03-28 | $0.0000006045 | $0.0000006045 | $0.0000006045 | $0.0000006045 | $0 | $3,144.28 |
| 2019-03-29 | $0.0000006045 | $0.000001845 | $0.0000006045 | $0.000001842 | $0.6526 | $9,580.92 |
| 2019-03-30 | $0.000001842 | $0.000001846 | $0.0000006041 | $0.0000006062 | $10.46 | $3,153.11 |
| 2019-03-31 | $0.0000006062 | $0.0000006083 | $0.0000006022 | $0.0000006074 | $0.2460 | $3,159.40 |