Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.000003782 | $0.000003837 | $0.000003767 | $0.000003792 | $130.81 | $37,341.10 |
| 2014-12-02 | $0.000003792 | $0.000007659 | $0.000003779 | $0.000007626 | $12.98 | $75,158.32 |
| 2014-12-03 | $0.000007634 | $0.000007644 | $0.000003746 | $0.000006340 | $48.66 | $62,537.22 |
| 2014-12-04 | $0.000006352 | $0.000007435 | $0.000003680 | $0.000006474 | $32.63 | $63,913.16 |
| 2014-12-05 | $0.000006471 | $0.000006478 | $0.000003658 | $0.000005712 | $27.26 | $56,438.04 |
| 2014-12-06 | $0.000005710 | $0.000007167 | $0.000003709 | $0.000005888 | $119.25 | $58,228.65 |
| 2014-12-07 | $0.000005889 | $0.000007074 | $0.000003745 | $0.000003751 | $45.57 | $37,125.77 |
| 2014-12-08 | $0.000003750 | $0.000007060 | $0.000003623 | $0.000003623 | $130.51 | $35,892.04 |
| 2014-12-09 | $0.000003623 | $0.000006056 | $0.000003294 | $0.000005927 | $416.55 | $58,772.19 |
| 2014-12-10 | $0.000005927 | $0.000006458 | $0.000003422 | $0.000005544 | $194.72 | $55,020.57 |
| 2014-12-11 | $0.000005511 | $0.000005682 | $0.000003386 | $0.000003570 | $126.60 | $35,458.48 |
| 2014-12-12 | $0.000003537 | $0.000005956 | $0.000003508 | $0.000004336 | $46.20 | $43,117.82 |
| 2014-12-13 | $0.000004329 | $0.000006652 | $0.000003465 | $0.000003469 | $22.75 | $34,528.45 |
| 2014-12-14 | $0.000006580 | $0.000006917 | $0.000003461 | $0.000003516 | $60.34 | $35,022.67 |
| 2014-12-15 | $0.000003513 | $0.000006949 | $0.000003385 | $0.000003388 | $26.83 | $33,785.38 |
| 2014-12-16 | $0.000003391 | $0.000006615 | $0.000003274 | $0.000003274 | $26.06 | $32,671.68 |
| 2014-12-17 | $0.000003272 | $0.000006677 | $0.000003058 | $0.000003078 | $55.91 | $30,741.48 |
| 2014-12-18 | $0.000003079 | $0.000005905 | $0.000002884 | $0.000003105 | $53.38 | $31,010.13 |
| 2014-12-19 | $0.000003103 | $0.000005012 | $0.000003075 | $0.000003172 | $79.14 | $31,677.25 |
| 2014-12-20 | $0.000003170 | $0.000004301 | $0.000003092 | $0.000003297 | $65.50 | $32,928.60 |
| 2014-12-21 | $0.000003293 | $0.000004681 | $0.000003170 | $0.000004641 | $64.26 | $46,344.92 |
| 2014-12-22 | $0.000004644 | $0.000005994 | $0.000003204 | $0.000003308 | $54.81 | $33,038.45 |
| 2014-12-23 | $0.000003310 | $0.000005850 | $0.000003286 | $0.000003340 | $312.89 | $33,357.03 |
| 2014-12-24 | $0.000003338 | $0.000006486 | $0.000003159 | $0.000003219 | $25.74 | $32,147.63 |
| 2014-12-25 | $0.000003217 | $0.000003220 | $0.000003168 | $0.000003188 | $96.48 | $31,835.04 |
| 2014-12-26 | $0.000003189 | $0.000004077 | $0.000003166 | $0.000003701 | $136.40 | $36,960.29 |
| 2014-12-27 | $0.000003697 | $0.000004459 | $0.000003102 | $0.000003104 | $30.68 | $31,003.14 |
| 2014-12-28 | $0.000003107 | $0.000003155 | $0.000003074 | $0.000003091 | $19.21 | $30,872.31 |
| 2014-12-29 | $0.000003095 | $0.000003119 | $0.000002846 | $0.000003008 | $11.76 | $30,044.40 |
| 2014-12-30 | $0.000003009 | $0.000004017 | $0.000002903 | $0.000003768 | $6.06 | $37,633.40 |
| 2014-12-31 | $0.000003770 | $0.000003905 | $0.000002810 | $0.000003181 | $2.63 | $31,771.13 |