Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.000003184 | $0.000006041 | $0.000002956 | $0.000003010 | $142.69 | $30,061.38 |
| 2015-01-02 | $0.000003008 | $0.000005151 | $0.000002951 | $0.000003138 | $103.29 | $31,337.70 |
| 2015-01-03 | $0.000003136 | $0.000005531 | $0.000002788 | $0.000002788 | $39.24 | $27,844.30 |
| 2015-01-04 | $0.000002788 | $0.000004921 | $0.000002571 | $0.000002637 | $13.44 | $26,330.30 |
| 2015-01-05 | $0.000002645 | $0.000005123 | $0.000002645 | $0.000002744 | $108.54 | $27,407.88 |
| 2015-01-06 | $0.000002746 | $0.000005337 | $0.000002726 | $0.000002839 | $52.39 | $28,353.63 |
| 2015-01-07 | $0.000002838 | $0.000005596 | $0.000002811 | $0.000005571 | $72.31 | $55,636.67 |
| 2015-01-08 | $0.000005567 | $0.000005567 | $0.000002828 | $0.000002834 | $53.50 | $28,302.70 |
| 2015-01-09 | $0.000002824 | $0.000005628 | $0.000002803 | $0.000005628 | $74.09 | $56,201.93 |
| 2015-01-10 | $0.000005628 | $0.000005628 | $0.000002733 | $0.000002751 | $157.19 | $27,474.79 |
| 2015-01-11 | $0.000002749 | $0.000002801 | $0.000002643 | $0.000002654 | $93.13 | $26,503.07 |
| 2015-01-12 | $0.000002658 | $0.000005428 | $0.000002651 | $0.000005343 | $421.14 | $53,354.68 |
| 2015-01-13 | $0.000005335 | $0.000005352 | $0.000002263 | $0.000004468 | $192.42 | $44,625.18 |
| 2015-01-14 | $0.000004429 | $0.000004429 | $0.000001704 | $0.000001766 | $17.97 | $17,639.75 |
| 2015-01-15 | $0.000001755 | $0.000004426 | $0.000001755 | $0.000002096 | $247.92 | $20,934.41 |
| 2015-01-16 | $0.000002088 | $0.000003819 | $0.000001996 | $0.000003812 | $16.46 | $38,065.83 |
| 2015-01-17 | $0.000003807 | $0.000003979 | $0.000001967 | $0.000002780 | $60.93 | $27,763.41 |
| 2015-01-18 | $0.000002791 | $0.000004090 | $0.000002137 | $0.000003546 | $54.94 | $35,408.33 |
| 2015-01-19 | $0.000003564 | $0.000004317 | $0.000002072 | $0.000004284 | $525.33 | $42,785.61 |
| 2015-01-20 | $0.000004245 | $0.000004255 | $0.000001952 | $0.000003643 | $10.08 | $36,379.05 |
| 2015-01-21 | $0.000003644 | $0.000004352 | $0.000002066 | $0.000002271 | $12.48 | $22,681.11 |
| 2015-01-22 | $0.000002275 | $0.000004471 | $0.000002268 | $0.000002350 | $45.09 | $23,473.06 |
| 2015-01-23 | $0.000002351 | $0.000004475 | $0.000002273 | $0.000004464 | $9.34 | $44,577.25 |
| 2015-01-24 | $0.000004468 | $0.000004892 | $0.000002577 | $0.000004512 | $54.51 | $45,064.60 |
| 2015-01-25 | $0.000004503 | $0.000005068 | $0.000002478 | $0.000002597 | $109.16 | $25,937.81 |
| 2015-01-26 | $0.000002601 | $0.000006001 | $0.000002601 | $0.000002988 | $11.87 | $29,835.68 |
| 2015-01-27 | $0.000002984 | $0.000005235 | $0.000002659 | $0.000002742 | $51.64 | $27,385.90 |
| 2015-01-28 | $0.000002741 | $0.000005067 | $0.000002654 | $0.000002678 | $16.23 | $26,742.75 |
| 2015-01-29 | $0.000002672 | $0.000004678 | $0.000002321 | $0.000004477 | $35.09 | $44,709.07 |
| 2015-01-30 | $0.000004463 | $0.000004594 | $0.000002624 | $0.000002629 | $14.55 | $26,258.39 |
| 2015-01-31 | $0.000002629 | $0.000004342 | $0.000002619 | $0.000004209 | $57.12 | $42,030.60 |