Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.000002085 | $0.000004558 | $0.000001820 | $0.000004364 | $94.40 | $43,584.55 |
| 2015-05-02 | $0.000004361 | $0.000004482 | $0.000002262 | $0.000002349 | $71.84 | $23,455.09 |
| 2015-05-03 | $0.000002347 | $0.000004755 | $0.000002339 | $0.000004635 | $103.36 | $46,288.99 |
| 2015-05-04 | $0.000004635 | $0.000004636 | $0.000002353 | $0.000004226 | $29.97 | $42,206.37 |
| 2015-05-05 | $0.000004227 | $0.000004651 | $0.000002303 | $0.000004649 | $182.58 | $46,424.81 |
| 2015-05-06 | $0.000004659 | $0.000004677 | $0.000002338 | $0.000004145 | $17.99 | $41,396.44 |
| 2015-05-07 | $0.000004151 | $0.000004462 | $0.000002188 | $0.000004462 | $145.43 | $44,564.26 |
| 2015-05-08 | $0.000004472 | $0.000004874 | $0.000002345 | $0.000004839 | $258.08 | $48,326.31 |
| 2015-05-09 | $0.000004837 | $0.000004868 | $0.000002398 | $0.000004802 | $120.10 | $47,959.79 |
| 2015-05-10 | $0.000004799 | $0.000004810 | $0.000002392 | $0.000004791 | $91.44 | $47,843.94 |
| 2015-05-11 | $0.000004787 | $0.000004803 | $0.000002394 | $0.000002405 | $53.83 | $24,022.34 |
| 2015-05-12 | $0.000002405 | $0.000004605 | $0.000002356 | $0.000002356 | $44.25 | $23,524.00 |
| 2015-05-13 | $0.000002352 | $0.000002388 | $0.000002207 | $0.000002320 | $26.19 | $23,164.47 |
| 2015-05-14 | $0.000002318 | $0.000002339 | $0.000002110 | $0.000002110 | $67.82 | $21,075.22 |
| 2015-05-15 | $0.000002111 | $0.000002297 | $0.000001866 | $0.000001877 | $60.36 | $18,744.29 |
| 2015-05-16 | $0.000001877 | $0.000002456 | $0.000001821 | $0.000002022 | $27.46 | $20,189.39 |
| 2015-05-17 | $0.000002022 | $0.000002278 | $0.000001967 | $0.000002278 | $13.54 | $22,745.02 |
| 2015-05-18 | $0.000002277 | $0.000002335 | $0.000002005 | $0.000002136 | $47.42 | $21,330.89 |
| 2015-05-19 | $0.000002137 | $0.000002175 | $0.000001969 | $0.000002078 | $49.77 | $20,755.64 |
| 2015-05-20 | $0.000002079 | $0.000002180 | $0.000001929 | $0.000001990 | $53.19 | $19,876.80 |
| 2015-05-21 | $0.000001992 | $0.000002227 | $0.000001552 | $0.000001995 | $20.19 | $19,919.75 |
| 2015-05-22 | $0.000001996 | $0.000002338 | $0.000001604 | $0.000002056 | $27.55 | $20,532.94 |
| 2015-05-23 | $0.000002055 | $0.000002400 | $0.000001973 | $0.000001973 | $140.84 | $19,699.04 |
| 2015-05-24 | $0.000001973 | $0.000002347 | $0.000001509 | $0.000002112 | $180.84 | $21,093.20 |
| 2015-05-25 | $0.000002112 | $0.000002349 | $0.000001983 | $0.000002313 | $88.81 | $23,103.55 |
| 2015-05-26 | $0.000002313 | $0.000002352 | $0.000002190 | $0.000002334 | $162.85 | $23,311.28 |
| 2015-05-27 | $0.000002331 | $0.000002370 | $0.000002262 | $0.000002287 | $25.83 | $22,835.90 |
| 2015-05-28 | $0.000002287 | $0.000002689 | $0.000002163 | $0.000002173 | $60.94 | $21,705.39 |
| 2015-05-29 | $0.000002167 | $0.000002797 | $0.000002162 | $0.000002336 | $42.95 | $23,326.26 |
| 2015-05-30 | $0.000002335 | $0.000002345 | $0.000002222 | $0.000002263 | $11.25 | $22,602.21 |
| 2015-05-31 | $0.000002225 | $0.000002356 | $0.000002135 | $0.000002255 | $26.04 | $22,524.31 |