Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.000001145 | $0.000004574 | $0.000001117 | $0.000004505 | $1.28 | $23,431.11 |
| 2019-06-02 | $0.000004505 | $0.000004650 | $0.000004477 | $0.000004576 | $0 | $23,798.92 |
| 2019-06-03 | $0.000004576 | $0.000004576 | $0.000004576 | $0.000004576 | $0 | $23,798.92 |
| 2019-06-04 | $0.000004576 | $0.000004576 | $0.000004576 | $0.000004576 | $0 | $23,798.92 |
| 2019-06-05 | $0.000004576 | $0.000004576 | $0.000003037 | $0.000003119 | $0.1237 | $16,220.65 |
| 2019-06-06 | $0.000003115 | $0.000003174 | $0.000003104 | $0.000003127 | $0 | $16,264.67 |
| 2019-06-07 | $0.000003127 | $0.000003127 | $0.000003127 | $0.000003127 | $0 | $16,264.67 |
| 2019-06-08 | $0.000003127 | $0.000003580 | $0.000003127 | $0.000003561 | $2.44 | $18,521.16 |
| 2019-06-09 | $0.000003561 | $0.000004713 | $0.000002331 | $0.000003454 | $0.2073 | $17,965.16 |
| 2019-06-10 | $0.000003454 | $0.000003891 | $0.000003398 | $0.000003875 | $0.3359 | $20,153.53 |
| 2019-06-11 | $0.000003872 | $0.000004144 | $0.000003779 | $0.000004082 | $0.1905 | $21,233.11 |
| 2019-06-12 | $0.000004082 | $0.000004177 | $0.000001323 | $0.000001351 | $0.9478 | $7,026.39 |
| 2019-06-13 | $0.000001357 | $0.000005449 | $0.000001338 | $0.000003939 | $0.3739 | $20,489.95 |
| 2019-06-14 | $0.000003941 | $0.000003994 | $0.000002584 | $0.000003991 | $3.73 | $20,760.95 |
| 2019-06-15 | $0.000003992 | $0.000004110 | $0.000002691 | $0.000002763 | $5.40 | $14,368.84 |
| 2019-06-16 | $0.000002763 | $0.000002776 | $0.000002691 | $0.000002743 | $0.4118 | $14,268.88 |
| 2019-06-17 | $0.000002742 | $0.000004104 | $0.000002733 | $0.000004033 | $1.77 | $20,976.68 |
| 2019-06-18 | $0.000004033 | $0.000004077 | $0.000003892 | $0.000004057 | $0.09966 | $21,101.13 |
| 2019-06-19 | $0.000004055 | $0.000004180 | $0.000004024 | $0.000004098 | $0.5162 | $21,316.84 |
| 2019-06-20 | $0.000004098 | $0.000004111 | $0.000003983 | $0.000004065 | $0.02032 | $21,142.50 |
| 2019-06-21 | $0.000004064 | $0.000004233 | $0.000004064 | $0.000004167 | $3.23 | $21,671.33 |
| 2019-06-22 | $0.000004167 | $0.000004391 | $0.000004154 | $0.000004252 | $2.04 | $22,118.41 |
| 2019-06-23 | $0.000004257 | $0.000004277 | $0.000004090 | $0.000004106 | $0.6974 | $21,359.00 |
| 2019-06-24 | $0.000004106 | $0.000004113 | $0.000004033 | $0.000004068 | $0 | $21,156.75 |
| 2019-06-25 | $0.000004068 | $0.000004144 | $0.000003927 | $0.000004095 | $0.6965 | $21,300.69 |
| 2019-06-26 | $0.000004095 | $0.000004128 | $0.000004034 | $0.000004052 | $0 | $21,077.89 |
| 2019-06-27 | $0.000004052 | $0.000004052 | $0.000003320 | $0.000003432 | $12.12 | $17,851.64 |
| 2019-06-28 | $0.000003432 | $0.000003660 | $0.000003404 | $0.000003606 | $0.08065 | $18,757.60 |
| 2019-06-29 | $0.000003606 | $0.000003609 | $0.000003487 | $0.000003561 | $0 | $18,523.99 |
| 2019-06-30 | $0.000003561 | $0.000003561 | $0.000003561 | $0.000003561 | $0 | $18,523.99 |