Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.000007691 | $0.000007735 | $0.000006136 | $0.000007672 | $38.14 | $71,337.90 |
| 2014-10-02 | $0.000007672 | $0.000007697 | $0.000003729 | $0.000003751 | $16.46 | $34,909.40 |
| 2014-10-03 | $0.000003752 | $0.000004655 | $0.000003667 | $0.000004556 | $17.38 | $42,444.34 |
| 2014-10-04 | $0.000004560 | $0.000006388 | $0.000003401 | $0.000003412 | $27.41 | $31,822.39 |
| 2014-10-05 | $0.000003413 | $0.000006304 | $0.000003038 | $0.000005186 | $243.59 | $48,414.76 |
| 2014-10-06 | $0.000005184 | $0.000006604 | $0.000003048 | $0.000006601 | $46.01 | $61,691.96 |
| 2014-10-07 | $0.000006612 | $0.000008558 | $0.000003645 | $0.000003645 | $246.91 | $34,098.32 |
| 2014-10-08 | $0.000003644 | $0.000007087 | $0.000003394 | $0.000007059 | $218.85 | $66,094.49 |
| 2014-10-09 | $0.000007055 | $0.000007535 | $0.000005480 | $0.000005936 | $25.68 | $55,636.05 |
| 2014-10-10 | $0.000005930 | $0.00001063 | $0.000003882 | $0.000007231 | $702.21 | $67,841.26 |
| 2014-10-11 | $0.000007227 | $0.000007344 | $0.000003610 | $0.000007246 | $268.60 | $68,048.52 |
| 2014-10-12 | $0.000007252 | $0.000007510 | $0.000003607 | $0.000005322 | $11.57 | $50,031.20 |
| 2014-10-13 | $0.000005313 | $0.000007814 | $0.000004018 | $0.000007532 | $75.54 | $70,869.48 |
| 2014-10-14 | $0.000007556 | $0.000008207 | $0.000007418 | $0.000008017 | $109.29 | $75,516.42 |
| 2014-10-15 | $0.000008019 | $0.000008045 | $0.000007755 | $0.000007895 | $142.93 | $74,441.78 |
| 2014-10-16 | $0.000007890 | $0.000007976 | $0.000003808 | $0.000005131 | $9.12 | $48,420.10 |
| 2014-10-17 | $0.000005134 | $0.000007710 | $0.000003821 | $0.000007675 | $19.25 | $72,499.82 |
| 2014-10-18 | $0.000007680 | $0.000007968 | $0.000004048 | $0.000006049 | $28.60 | $57,193.42 |
| 2014-10-19 | $0.000006046 | $0.000007838 | $0.000005102 | $0.000005644 | $56.92 | $53,418.39 |
| 2014-10-20 | $0.000005639 | $0.000007729 | $0.000004915 | $0.000007657 | $37.47 | $72,539.47 |
| 2014-10-21 | $0.000007648 | $0.000007673 | $0.000003873 | $0.000006223 | $43.89 | $59,013.69 |
| 2014-10-22 | $0.000006217 | $0.000006274 | $0.000003836 | $0.000005239 | $29.07 | $49,729.88 |
| 2014-10-23 | $0.000005236 | $0.000006343 | $0.000003748 | $0.000003761 | $18.87 | $35,731.18 |
| 2014-10-24 | $0.000003763 | $0.000006559 | $0.000003650 | $0.000004907 | $18.71 | $46,662.99 |
| 2014-10-25 | $0.000004911 | $0.000007006 | $0.000003441 | $0.000004891 | $19.00 | $46,553.57 |
| 2014-10-26 | $0.000004894 | $0.000007091 | $0.000003558 | $0.000003575 | $13.20 | $34,060.47 |
| 2014-10-27 | $0.000003576 | $0.000007116 | $0.000003564 | $0.000004602 | $44.43 | $43,870.51 |
| 2014-10-28 | $0.000004605 | $0.000006993 | $0.000003542 | $0.000004632 | $61.77 | $44,201.67 |
| 2014-10-29 | $0.000004625 | $0.000006780 | $0.000003372 | $0.000004007 | $34.41 | $38,270.99 |
| 2014-10-30 | $0.000004008 | $0.000006036 | $0.000003351 | $0.000003718 | $24.94 | $35,544.66 |
| 2014-10-31 | $0.000003715 | $0.000006130 | $0.000003373 | $0.000005192 | $47.58 | $49,671.42 |