Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.000001486 | $0.000001507 | $0.0000007272 | $0.0000007362 | $4.05 | $3,829.08 |
| 2019-05-02 | $0.0000007366 | $0.000001485 | $0.0000007310 | $0.0000007378 | $0.6335 | $3,837.38 |
| 2019-05-03 | $0.0000007378 | $0.0000008042 | $0.0000007344 | $0.0000007933 | $0.01454 | $4,126.01 |
| 2019-05-04 | $0.0000007933 | $0.0000008201 | $0.0000007746 | $0.0000007814 | $0 | $4,064.08 |
| 2019-05-05 | $0.0000007814 | $0.0000007814 | $0.0000007554 | $0.0000007608 | $1.56 | $3,957.04 |
| 2019-05-06 | $0.0000007598 | $0.0000007640 | $0.0000007233 | $0.0000007500 | $19.07 | $3,901.06 |
| 2019-05-07 | $0.0000007498 | $0.0000007800 | $0.0000007451 | $0.0000007451 | $1.53 | $3,875.58 |
| 2019-05-08 | $0.0000007456 | $0.000001505 | $0.0000007293 | $0.000001492 | $0.7626 | $7,762.37 |
| 2019-05-09 | $0.000001492 | $0.000001519 | $0.0000007299 | $0.0000007420 | $4.19 | $3,859.18 |
| 2019-05-10 | $0.0000007418 | $0.0000007872 | $0.0000007304 | $0.0000007726 | $1.19 | $4,018.28 |
| 2019-05-11 | $0.0000007726 | $0.0000009428 | $0.0000007711 | $0.0000008923 | $4.12 | $4,641.11 |
| 2019-05-12 | $0.0000008923 | $0.0000009305 | $0.0000008384 | $0.0000008447 | $0.3838 | $4,393.40 |
| 2019-05-13 | $0.0000008447 | $0.0000009236 | $0.0000008430 | $0.0000008811 | $5.43 | $4,582.98 |
| 2019-05-14 | $0.0000008806 | $0.000001868 | $0.0000008768 | $0.000001832 | $13.65 | $9,529.94 |
| 2019-05-15 | $0.000001832 | $0.000001885 | $0.0000009177 | $0.000001021 | $3.31 | $5,308.10 |
| 2019-05-16 | $0.000001017 | $0.000001062 | $0.0000009256 | $0.0000009665 | $0 | $5,027.13 |
| 2019-05-17 | $0.0000009665 | $0.0000009665 | $0.0000008494 | $0.0000008898 | $0.4445 | $4,628.10 |
| 2019-05-18 | $0.0000008898 | $0.0000008987 | $0.0000008580 | $0.0000008809 | $0 | $4,581.82 |
| 2019-05-19 | $0.0000008809 | $0.0000009654 | $0.0000008809 | $0.0000009529 | $11.68 | $4,956.22 |
| 2019-05-20 | $0.0000009534 | $0.0000009536 | $0.0000008847 | $0.0000009137 | $2.39 | $4,752.51 |
| 2019-05-21 | $0.0000009144 | $0.000007346 | $0.0000008949 | $0.000007321 | $132.74 | $38,081.36 |
| 2019-05-22 | $0.000007321 | $0.000007360 | $0.000001752 | $0.000001764 | $84.76 | $9,176.19 |
| 2019-05-23 | $0.000001764 | $0.000001795 | $0.000001705 | $0.000001779 | $10.24 | $9,254.39 |
| 2019-05-24 | $0.000001783 | $0.000002055 | $0.000001766 | $0.000001998 | $0.1409 | $10,392.56 |
| 2019-05-25 | $0.000001998 | $0.000004164 | $0.000001998 | $0.000003080 | $28.08 | $16,020.87 |
| 2019-05-26 | $0.000003080 | $0.000003381 | $0.000002992 | $0.000003340 | $0.8416 | $17,369.96 |
| 2019-05-27 | $0.000003343 | $0.000008077 | $0.000003334 | $0.000007084 | $18.08 | $36,844.53 |
| 2019-05-28 | $0.000007086 | $0.000007086 | $0.000006778 | $0.000006890 | $18.91 | $35,834.80 |
| 2019-05-29 | $0.000006895 | $0.000008247 | $0.000005799 | $0.000008052 | $4.80 | $41,879.79 |
| 2019-05-30 | $0.000008053 | $0.000009410 | $0.000006489 | $0.000007616 | $69.64 | $39,611.65 |
| 2019-05-31 | $0.000007616 | $0.000009004 | $0.000001119 | $0.000001145 | $37.17 | $5,954.38 |