Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.00001416 | $0.00001442 | $0.000005437 | $0.000005437 | $151.38 | $49,040.82 |
| 2014-09-02 | $0.000005432 | $0.00001401 | $0.000005407 | $0.000007625 | $169.89 | $68,857.52 |
| 2014-09-03 | $0.000007617 | $0.00001435 | $0.000007487 | $0.00001433 | $170.06 | $129,514 |
| 2014-09-04 | $0.00001433 | $0.00001434 | $0.000008284 | $0.00001093 | $372.88 | $98,940.06 |
| 2014-09-05 | $0.000009342 | $0.00001429 | $0.000004877 | $0.000009667 | $2,850.19 | $87,561.70 |
| 2014-09-06 | $0.000009667 | $0.000009772 | $0.000005384 | $0.000009695 | $553.62 | $87,901.74 |
| 2014-09-07 | $0.000009701 | $0.000009708 | $0.000004857 | $0.000008875 | $49.02 | $80,550.92 |
| 2014-09-08 | $0.000008866 | $0.000009797 | $0.000005647 | $0.000009492 | $36.49 | $86,238.16 |
| 2014-09-09 | $0.000009498 | $0.000009548 | $0.000007610 | $0.000009505 | $168.47 | $86,442.69 |
| 2014-09-10 | $0.000009510 | $0.000009617 | $0.000004907 | $0.000008979 | $775.55 | $81,738.80 |
| 2014-09-11 | $0.000008984 | $0.000009582 | $0.000004804 | $0.000004828 | $90.07 | $43,996.27 |
| 2014-09-12 | $0.000004826 | $0.000009555 | $0.000004769 | $0.000009555 | $347.98 | $87,154.47 |
| 2014-09-13 | $0.000009556 | $0.000009556 | $0.000004751 | $0.000008682 | $389.42 | $79,268.60 |
| 2014-09-14 | $0.000008684 | $0.000009588 | $0.000005979 | $0.000009558 | $35.38 | $87,347.21 |
| 2014-09-15 | $0.000009555 | $0.000009572 | $0.000006388 | $0.000006388 | $20.10 | $58,445.37 |
| 2014-09-16 | $0.000006382 | $0.000009513 | $0.000005291 | $0.000009321 | $40.74 | $85,365.39 |
| 2014-09-17 | $0.000009317 | $0.000009331 | $0.000004555 | $0.000009034 | $10.58 | $82,817.94 |
| 2014-09-18 | $0.000009024 | $0.000009024 | $0.000004159 | $0.000007105 | $17.57 | $65,195.93 |
| 2014-09-19 | $0.000007099 | $0.000008421 | $0.000004702 | $0.000007896 | $23.04 | $72,532.10 |
| 2014-09-20 | $0.000007893 | $0.000008460 | $0.000006646 | $0.000008178 | $34.22 | $75,204.65 |
| 2014-09-21 | $0.000008162 | $0.000008249 | $0.000004236 | $0.000004291 | $72.38 | $39,500.50 |
| 2014-09-22 | $0.000004294 | $0.000008137 | $0.000004134 | $0.000008043 | $100.69 | $74,117.13 |
| 2014-09-23 | $0.000008042 | $0.000008096 | $0.000004162 | $0.000004358 | $32.80 | $40,198.32 |
| 2014-09-24 | $0.000004358 | $0.000008450 | $0.000004217 | $0.000008300 | $225.93 | $76,641.11 |
| 2014-09-25 | $0.000008300 | $0.000008312 | $0.000004147 | $0.000008137 | $24.59 | $75,210.85 |
| 2014-09-26 | $0.000008134 | $0.000008142 | $0.000004030 | $0.000005683 | $21.67 | $52,582.08 |
| 2014-09-27 | $0.000005671 | $0.000008002 | $0.000004035 | $0.000006637 | $43.43 | $61,469.46 |
| 2014-09-28 | $0.000006636 | $0.000007999 | $0.000003866 | $0.000006178 | $13.64 | $57,278.14 |
| 2014-09-29 | $0.000006174 | $0.000007697 | $0.000003877 | $0.000007509 | $35.19 | $69,687.23 |
| 2014-09-30 | $0.000007522 | $0.000007762 | $0.000003759 | $0.000007682 | $335.16 | $71,357.66 |