Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.000003821 | $0.000003823 | $0.000002891 | $0.000003798 | $11.97 | $37,926.01 |
| 2015-03-02 | $0.000003797 | $0.000004968 | $0.000002734 | $0.000004953 | $13.71 | $49,468.80 |
| 2015-03-03 | $0.000004956 | $0.000005027 | $0.000002851 | $0.000004806 | $7.78 | $48,001.73 |
| 2015-03-04 | $0.000004806 | $0.000004836 | $0.000003799 | $0.000003860 | $11.31 | $38,549.19 |
| 2015-03-05 | $0.000003851 | $0.000005233 | $0.000002867 | $0.000004250 | $35.56 | $42,441.06 |
| 2015-03-06 | $0.000004255 | $0.000004686 | $0.000002955 | $0.000004678 | $10.00 | $46,718.42 |
| 2015-03-07 | $0.000004678 | $0.000005248 | $0.000002767 | $0.000005158 | $42.38 | $51,513.11 |
| 2015-03-08 | $0.000005160 | $0.000005288 | $0.000002826 | $0.000002832 | $18.63 | $28,283.72 |
| 2015-03-09 | $0.000002832 | $0.000005403 | $0.000002829 | $0.000005296 | $373.21 | $52,889.29 |
| 2015-03-10 | $0.000005291 | $0.000005891 | $0.000002921 | $0.000005734 | $145.71 | $57,259.53 |
| 2015-03-11 | $0.000005735 | $0.000005880 | $0.000002904 | $0.000005833 | $80.23 | $58,251.22 |
| 2015-03-12 | $0.000005831 | $0.000005919 | $0.000002928 | $0.000005784 | $12.08 | $57,760.87 |
| 2015-03-13 | $0.000005776 | $0.000005779 | $0.000002891 | $0.000002891 | $27.77 | $28,867.95 |
| 2015-03-14 | $0.000002880 | $0.000005135 | $0.000002857 | $0.000004652 | $31.19 | $46,460.76 |
| 2015-03-15 | $0.000004647 | $0.000005357 | $0.000002850 | $0.000005287 | $43.45 | $52,800.41 |
| 2015-03-16 | $0.000005301 | $0.000005377 | $0.000002907 | $0.000004953 | $20.04 | $49,459.81 |
| 2015-03-17 | $0.000004954 | $0.000005495 | $0.000002913 | $0.000004892 | $17.90 | $48,855.61 |
| 2015-03-18 | $0.000004893 | $0.000005117 | $0.000002641 | $0.000004802 | $15.93 | $47,958.79 |
| 2015-03-19 | $0.000004799 | $0.000004985 | $0.000002534 | $0.000004625 | $22.00 | $46,187.12 |
| 2015-03-20 | $0.000004628 | $0.000005237 | $0.000002615 | $0.000005221 | $14.02 | $52,138.28 |
| 2015-03-21 | $0.000005219 | $0.000005219 | $0.000002564 | $0.000005178 | $343.42 | $51,715.84 |
| 2015-03-22 | $0.000005179 | $0.000005358 | $0.000002633 | $0.000005328 | $296.02 | $53,205.87 |
| 2015-03-23 | $0.000005327 | $0.000005378 | $0.000002660 | $0.000005153 | $57.39 | $51,463.17 |
| 2015-03-24 | $0.000005153 | $0.000005227 | $0.000002446 | $0.000002549 | $173.29 | $25,460.44 |
| 2015-03-25 | $0.000002555 | $0.000002583 | $0.000002365 | $0.000002460 | $60.10 | $24,566.62 |
| 2015-03-26 | $0.000002461 | $0.000004935 | $0.000002414 | $0.000002480 | $50.94 | $24,772.35 |
| 2015-03-27 | $0.000002480 | $0.000004857 | $0.000002375 | $0.000004373 | $11.40 | $43,668.44 |
| 2015-03-28 | $0.000004372 | $0.000004608 | $0.000002446 | $0.000004608 | $13.26 | $46,023.34 |
| 2015-03-29 | $0.000004607 | $0.000004694 | $0.000002308 | $0.000004499 | $31.57 | $44,930.78 |
| 2015-03-30 | $0.000004502 | $0.000004677 | $0.000002383 | $0.000004482 | $30.83 | $44,758.01 |
| 2015-03-31 | $0.000004479 | $0.000004556 | $0.000002392 | $0.000004391 | $25.35 | $43,856.20 |