Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.000004393 | $0.000004714 | $0.000002360 | $0.000002467 | $298.34 | $24,637.53 |
| 2015-04-02 | $0.000002467 | $0.000002543 | $0.000002453 | $0.000002528 | $242.21 | $25,241.73 |
| 2015-04-03 | $0.000002527 | $0.000004441 | $0.000002286 | $0.000004301 | $18.35 | $42,957.38 |
| 2015-04-04 | $0.000004298 | $0.000004572 | $0.000002457 | $0.000004552 | $21.71 | $45,457.09 |
| 2015-04-05 | $0.000004549 | $0.000004552 | $0.000002339 | $0.000002568 | $19.48 | $25,644.20 |
| 2015-04-06 | $0.000002569 | $0.000002574 | $0.000002208 | $0.000002476 | $31.62 | $24,727.41 |
| 2015-04-07 | $0.000002475 | $0.000002480 | $0.000002147 | $0.000002235 | $13.46 | $22,317.59 |
| 2015-04-08 | $0.000002234 | $0.000002274 | $0.000001962 | $0.000002188 | $5.78 | $21,846.21 |
| 2015-04-09 | $0.000002184 | $0.000002490 | $0.000001983 | $0.000002426 | $25.46 | $24,227.07 |
| 2015-04-10 | $0.000002425 | $0.000002425 | $0.000001897 | $0.000002086 | $14.24 | $20,831.54 |
| 2015-04-11 | $0.000002086 | $0.000004399 | $0.000002002 | $0.000004325 | $61.31 | $43,192.07 |
| 2015-04-12 | $0.000004323 | $0.000004540 | $0.000002272 | $0.000002321 | $60.73 | $23,175.45 |
| 2015-04-13 | $0.000002322 | $0.000002335 | $0.000001959 | $0.000001976 | $18.40 | $19,733.99 |
| 2015-04-14 | $0.000001974 | $0.000004121 | $0.000001970 | $0.000002149 | $47.74 | $21,460.71 |
| 2015-04-15 | $0.000002149 | $0.000002415 | $0.000002144 | $0.000002193 | $65.00 | $21,897.14 |
| 2015-04-16 | $0.000002194 | $0.000004269 | $0.000002100 | $0.000002277 | $74.04 | $22,743.02 |
| 2015-04-17 | $0.000004253 | $0.000004507 | $0.000002214 | $0.000004381 | $66.26 | $43,756.33 |
| 2015-04-18 | $0.000004380 | $0.000004405 | $0.000002036 | $0.000002217 | $17.42 | $22,139.82 |
| 2015-04-19 | $0.000002216 | $0.000002884 | $0.000002115 | $0.000002148 | $49.21 | $21,447.73 |
| 2015-04-20 | $0.000002143 | $0.000004437 | $0.000002137 | $0.000002244 | $90.32 | $22,413.46 |
| 2015-04-21 | $0.000002244 | $0.000002300 | $0.000002193 | $0.000002283 | $20.00 | $22,801.95 |
| 2015-04-22 | $0.000002292 | $0.000002318 | $0.000002133 | $0.000002133 | $13.54 | $21,301.92 |
| 2015-04-23 | $0.000002135 | $0.000002180 | $0.000001992 | $0.000002098 | $10.45 | $20,950.39 |
| 2015-04-24 | $0.000002095 | $0.000002210 | $0.000001976 | $0.000002188 | $21.95 | $21,852.20 |
| 2015-04-25 | $0.000002189 | $0.000002210 | $0.000001999 | $0.000002052 | $4.68 | $20,496.98 |
| 2015-04-26 | $0.000002048 | $0.000002052 | $0.000001895 | $0.000001928 | $14.11 | $19,249.63 |
| 2015-04-27 | $0.000001928 | $0.000002182 | $0.000001911 | $0.000002169 | $7.37 | $21,657.46 |
| 2015-04-28 | $0.000002169 | $0.000002190 | $0.000002137 | $0.000002162 | $5.17 | $21,586.55 |
| 2015-04-29 | $0.000002162 | $0.000002172 | $0.000002140 | $0.000002151 | $5.15 | $21,484.68 |