Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.000001317 | $0.000001335 | $0.0000002434 | $0.000001332 | $10.96 | $6,929.20 |
| 2020-02-02 | $0.000001332 | $0.000001377 | $0.0000002901 | $0.0000003826 | $11.62 | $1,990.09 |
| 2020-02-03 | $0.0000003826 | $0.0000009701 | $0.0000003787 | $0.0000003803 | $0.4147 | $1,978.09 |
| 2020-02-04 | $0.0000003803 | $0.0000003868 | $0.0000003747 | $0.0000003864 | $0 | $2,009.78 |
| 2020-02-05 | $0.0000003864 | $0.000001045 | $0.0000003864 | $0.0000004030 | $3.43 | $2,095.93 |
| 2020-02-06 | $0.0000004028 | $0.0000004177 | $0.0000004017 | $0.0000004140 | $2.48 | $2,153.36 |
| 2020-02-07 | $0.0000004139 | $0.0000004337 | $0.0000004130 | $0.0000004337 | $0.5725 | $2,255.77 |
| 2020-02-08 | $0.0000004333 | $0.0000005021 | $0.0000004263 | $0.0000004941 | $1.83 | $2,570.11 |
| 2020-02-09 | $0.0000004943 | $0.000001218 | $0.0000004933 | $0.0000005049 | $1.43 | $2,626.24 |
| 2020-02-10 | $0.0000005053 | $0.0000005163 | $0.0000003914 | $0.0000003915 | $4.43 | $2,036.49 |
| 2020-02-11 | $0.0000003915 | $0.0000003958 | $0.0000003054 | $0.0000003197 | $2.98 | $1,662.70 |
| 2020-02-12 | $0.0000003197 | $0.0000003333 | $0.0000003042 | $0.0000003076 | $2.32 | $1,600.13 |
| 2020-02-13 | $0.0000003076 | $0.0000003216 | $0.0000002972 | $0.0000003025 | $0.3630 | $1,573.55 |
| 2020-02-14 | $0.0000003026 | $0.0000005335 | $0.0000002981 | $0.0000005317 | $1.07 | $2,765.37 |
| 2020-02-15 | $0.0000005317 | $0.0000005403 | $0.0000002611 | $0.0000003212 | $1.65 | $1,670.41 |
| 2020-02-16 | $0.0000003212 | $0.0000007794 | $0.0000002403 | $0.0000002492 | $1.17 | $1,296.27 |
| 2020-02-17 | $0.0000002497 | $0.0000002497 | $0.0000002293 | $0.0000002441 | $1.31 | $1,269.68 |
| 2020-02-18 | $0.0000002441 | $0.0000003130 | $0.0000002390 | $0.0000003123 | $0.005709 | $1,624.43 |
| 2020-02-19 | $0.0000003123 | $0.0000003164 | $0.0000002362 | $0.0000002362 | $0.8538 | $1,228.65 |
| 2020-02-20 | $0.0000002362 | $0.0000002406 | $0.0000002313 | $0.0000002390 | $17.65 | $1,243.16 |
| 2020-02-21 | $0.0000002393 | $0.0000005162 | $0.00000007084 | $0.00000007180 | $1.79 | $373.47 |
| 2020-02-22 | $0.00000007177 | $0.00000007194 | $0.00000006982 | $0.00000007047 | $2.03 | $366.56 |
| 2020-02-23 | $0.00000007047 | $0.00000007102 | $0.00000007034 | $0.00000007090 | $0 | $368.78 |
| 2020-02-24 | $0.00000007090 | $0.00000007090 | $0.00000007090 | $0.00000007090 | $0 | $368.78 |
| 2020-02-25 | $0.00000007090 | $0.00000007090 | $0.00000007090 | $0.00000007090 | $0 | $368.78 |
| 2020-02-26 | $0.00000007090 | $0.00000007090 | $0.00000007090 | $0.00000007090 | $0 | $368.78 |
| 2020-02-27 | $0.00000007090 | $0.00000007090 | $0.00000007090 | $0.00000007090 | $0 | $368.78 |
| 2020-02-28 | $0.00000007090 | $0.00000007090 | $0.00000007090 | $0.00000007090 | $0 | $368.78 |