Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.000005197 | $0.000006535 | $0.000003233 | $0.000006310 | $436.42 | $60,428.42 |
| 2014-11-02 | $0.000006316 | $0.000006328 | $0.000003229 | $0.000005236 | $444.07 | $50,187.28 |
| 2014-11-03 | $0.000005231 | $0.000006420 | $0.000003273 | $0.000005285 | $124.86 | $50,706.14 |
| 2014-11-04 | $0.000005279 | $0.000006422 | $0.000003251 | $0.000005489 | $424.11 | $52,708.13 |
| 2014-11-05 | $0.000005492 | $0.000006396 | $0.000003316 | $0.000004104 | $7.78 | $39,442.26 |
| 2014-11-06 | $0.000004104 | $0.000006459 | $0.000003518 | $0.000005849 | $86.53 | $56,268.03 |
| 2014-11-07 | $0.000005858 | $0.000005858 | $0.000003458 | $0.000004031 | $18.16 | $38,818.16 |
| 2014-11-08 | $0.000004033 | $0.000006935 | $0.000003555 | $0.000003573 | $20.26 | $34,434.92 |
| 2014-11-09 | $0.000003571 | $0.000007109 | $0.000003496 | $0.000005642 | $103.41 | $54,424.66 |
| 2014-11-10 | $0.000005627 | $0.000006537 | $0.000003595 | $0.000004378 | $40.72 | $42,271.18 |
| 2014-11-11 | $0.000004366 | $0.000007315 | $0.000003637 | $0.000006422 | $63.71 | $62,055.61 |
| 2014-11-12 | $0.000006424 | $0.000007092 | $0.000003696 | $0.000004236 | $30.84 | $40,967.41 |
| 2014-11-13 | $0.000004273 | $0.000005713 | $0.000004054 | $0.000004253 | $78.06 | $41,172.61 |
| 2014-11-14 | $0.000004229 | $0.000006571 | $0.000003887 | $0.000006565 | $48.47 | $63,618.70 |
| 2014-11-15 | $0.000006595 | $0.000006669 | $0.000003710 | $0.000003761 | $60.34 | $36,486.68 |
| 2014-11-16 | $0.000003747 | $0.000007754 | $0.000003746 | $0.000004994 | $67.47 | $48,489.71 |
| 2014-11-17 | $0.000005000 | $0.000007005 | $0.000003775 | $0.000006627 | $243.46 | $64,416.93 |
| 2014-11-18 | $0.000006634 | $0.000007259 | $0.000003750 | $0.000005153 | $36.91 | $50,131.90 |
| 2014-11-19 | $0.000005135 | $0.000007161 | $0.000003782 | $0.000007159 | $16.49 | $69,706.47 |
| 2014-11-20 | $0.000007155 | $0.000007187 | $0.000003569 | $0.000003580 | $281.23 | $34,882.50 |
| 2014-11-21 | $0.000003580 | $0.000006674 | $0.000003443 | $0.000004815 | $373.92 | $46,968.53 |
| 2014-11-22 | $0.000004826 | $0.000007070 | $0.000003509 | $0.000004021 | $48.12 | $39,260.81 |
| 2014-11-23 | $0.000004024 | $0.000006276 | $0.000003559 | $0.000006220 | $68.95 | $60,794.27 |
| 2014-11-24 | $0.000006210 | $0.000006973 | $0.000003667 | $0.000003769 | $13.27 | $36,867.90 |
| 2014-11-25 | $0.000003769 | $0.000004848 | $0.000003748 | $0.000003753 | $17.24 | $36,745.17 |
| 2014-11-26 | $0.000003760 | $0.000006322 | $0.000003670 | $0.000006304 | $49.10 | $61,772.65 |
| 2014-11-27 | $0.000006341 | $0.000006364 | $0.000003683 | $0.000003697 | $29.69 | $36,257.65 |
| 2014-11-28 | $0.000003694 | $0.000006363 | $0.000003585 | $0.000003764 | $63.29 | $36,951.94 |
| 2014-11-29 | $0.000003762 | $0.000005530 | $0.000003738 | $0.000003757 | $205.22 | $36,918.40 |
| 2014-11-30 | $0.000003757 | $0.000007085 | $0.000003735 | $0.000003780 | $282.38 | $37,185.52 |