Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0000006076 | $0.000001217 | $0.0000006059 | $0.000001214 | $2.57 | $6,315.10 |
| 2019-04-02 | $0.000001214 | $0.000001426 | $0.0000007200 | $0.0000007635 | $0.8680 | $3,971.00 |
| 2019-04-03 | $0.0000007630 | $0.0000009498 | $0.0000007611 | $0.0000009435 | $0 | $4,907.55 |
| 2019-04-04 | $0.0000009435 | $0.000002642 | $0.0000008157 | $0.0000008512 | $2.88 | $4,427.29 |
| 2019-04-05 | $0.0000008498 | $0.0000008958 | $0.0000008492 | $0.0000008869 | $3.39 | $4,612.87 |
| 2019-04-06 | $0.0000008868 | $0.000001906 | $0.0000008632 | $0.0000009266 | $3.96 | $4,819.31 |
| 2019-04-07 | $0.0000009257 | $0.0000009539 | $0.0000009010 | $0.0000009227 | $2.68 | $4,799.00 |
| 2019-04-08 | $0.0000009231 | $0.000001832 | $0.0000008896 | $0.0000008949 | $3.30 | $4,654.80 |
| 2019-04-09 | $0.0000008949 | $0.0000008950 | $0.0000008501 | $0.0000008680 | $2.38 | $4,514.69 |
| 2019-04-10 | $0.0000008679 | $0.0000009036 | $0.0000008675 | $0.0000008839 | $3.87 | $4,597.53 |
| 2019-04-11 | $0.0000008838 | $0.000001598 | $0.0000007664 | $0.000001594 | $42.78 | $8,289.06 |
| 2019-04-12 | $0.000001594 | $0.000001594 | $0.0000007755 | $0.0000007898 | $0.5627 | $4,108.16 |
| 2019-04-13 | $0.0000007897 | $0.0000008112 | $0.0000007669 | $0.0000007822 | $5.18 | $4,068.66 |
| 2019-04-14 | $0.0000007822 | $0.000002491 | $0.0000007698 | $0.000002491 | $7.17 | $12,958.25 |
| 2019-04-15 | $0.000002491 | $0.000002516 | $0.0000007664 | $0.0000007888 | $14.73 | $4,103.00 |
| 2019-04-16 | $0.0000007886 | $0.0000008185 | $0.0000007803 | $0.0000008143 | $4.36 | $4,235.61 |
| 2019-04-17 | $0.0000008136 | $0.0000008202 | $0.0000007908 | $0.0000007932 | $1.58 | $4,125.83 |
| 2019-04-18 | $0.0000007932 | $0.000003252 | $0.0000007930 | $0.000001643 | $12.19 | $8,543.79 |
| 2019-04-19 | $0.000001641 | $0.000001664 | $0.000001609 | $0.000001650 | $8.45 | $8,581.80 |
| 2019-04-20 | $0.000001651 | $0.000002452 | $0.000001606 | $0.000001630 | $1.24 | $8,478.45 |
| 2019-04-21 | $0.000001630 | $0.000003843 | $0.000001510 | $0.000001548 | $16.78 | $8,051.36 |
| 2019-04-22 | $0.000001547 | $0.000002331 | $0.000001514 | $0.000002308 | $7.32 | $12,006.80 |
| 2019-04-23 | $0.000002308 | $0.000002320 | $0.000001493 | $0.000001496 | $2.49 | $7,782.40 |
| 2019-04-24 | $0.000001497 | $0.000001505 | $0.0000007135 | $0.0000007317 | $10.41 | $3,805.97 |
| 2019-04-25 | $0.0000007331 | $0.000001466 | $0.0000007105 | $0.0000007128 | $0.02782 | $3,707.62 |
| 2019-04-26 | $0.0000007125 | $0.000001469 | $0.0000007019 | $0.000001462 | $70.29 | $7,605.97 |
| 2019-04-27 | $0.000001462 | $0.000001467 | $0.000001440 | $0.000001444 | $1.08 | $7,508.26 |
| 2019-04-28 | $0.000001443 | $0.000001449 | $0.000001382 | $0.000001395 | $1.22 | $7,254.86 |
| 2019-04-29 | $0.000001395 | $0.000002046 | $0.000001347 | $0.000002037 | $9.99 | $10,597.18 |
| 2019-04-30 | $0.000002039 | $0.000002180 | $0.000001447 | $0.000001486 | $2.44 | $7,729.06 |