Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.000004440 | $0.000004573 | $0.000002280 | $0.000004519 | $54.85 | $51,868.90 |
| 2015-09-02 | $0.000004520 | $0.000004600 | $0.000002319 | $0.000004570 | $54.55 | $52,453.18 |
| 2015-09-03 | $0.000004568 | $0.000004573 | $0.000002306 | $0.000004538 | $248.67 | $52,097.33 |
| 2015-09-04 | $0.000004539 | $0.000006790 | $0.000004536 | $0.000006772 | $162.10 | $77,733.33 |
| 2015-09-05 | $0.000004591 | $0.000006962 | $0.000004567 | $0.000004672 | $146.98 | $53,633.22 |
| 2015-09-06 | $0.000004672 | $0.000007225 | $0.000004666 | $0.000006705 | $619.06 | $76,969.98 |
| 2015-09-07 | $0.000004882 | $0.000006698 | $0.000002710 | $0.000004584 | $262.64 | $52,623.07 |
| 2015-09-08 | $0.000004580 | $0.000004881 | $0.000003177 | $0.000004708 | $107.74 | $54,040.72 |
| 2015-09-09 | $0.000004707 | $0.000004918 | $0.000002734 | $0.000004581 | $55.91 | $52,580.60 |
| 2015-09-10 | $0.000004578 | $0.000004608 | $0.000002867 | $0.000004598 | $70.42 | $52,780.33 |
| 2015-09-11 | $0.000004596 | $0.000006991 | $0.000002693 | $0.000004726 | $169.68 | $54,251.94 |
| 2015-09-12 | $0.000004725 | $0.000006786 | $0.000002715 | $0.000006392 | $78.93 | $73,378.21 |
| 2015-09-13 | $0.000006394 | $0.000006664 | $0.000002917 | $0.000004530 | $78.31 | $52,000.91 |
| 2015-09-14 | $0.000004525 | $0.000006345 | $0.000003056 | $0.000004432 | $98.78 | $50,879.41 |
| 2015-09-15 | $0.000004432 | $0.000006544 | $0.000002743 | $0.000004546 | $86.54 | $52,179.98 |
| 2015-09-16 | $0.000004541 | $0.000004576 | $0.000002431 | $0.000004534 | $260.30 | $52,045.68 |
| 2015-09-17 | $0.000004526 | $0.000006759 | $0.000002420 | $0.000004564 | $124.43 | $52,386.60 |
| 2015-09-18 | $0.000004564 | $0.000006765 | $0.000002711 | $0.000004622 | $80.49 | $53,060.42 |
| 2015-09-19 | $0.000004621 | $0.000006485 | $0.000002743 | $0.000004630 | $89.95 | $53,149.96 |
| 2015-09-20 | $0.000004616 | $0.000007819 | $0.000004606 | $0.000007790 | $97.75 | $89,421.22 |
| 2015-09-21 | $0.000007793 | $0.000007922 | $0.000005445 | $0.000006774 | $72.51 | $78,235.11 |
| 2015-09-22 | $0.000006777 | $0.000006845 | $0.000002485 | $0.000004604 | $456.24 | $53,172.72 |
| 2015-09-23 | $0.000004650 | $0.000007061 | $0.000004649 | $0.000006887 | $399.75 | $79,547.12 |
| 2015-09-24 | $0.000006884 | $0.000007276 | $0.000003023 | $0.000004834 | $368.49 | $55,859.65 |
| 2015-09-25 | $0.000005627 | $0.000007478 | $0.000004849 | $0.000005214 | $37.61 | $60,252.96 |
| 2015-09-26 | $0.000005212 | $0.000007216 | $0.000004982 | $0.000005326 | $49.67 | $61,560.55 |
| 2015-09-27 | $0.000005326 | $0.000006977 | $0.000004737 | $0.000004767 | $37.54 | $55,096.16 |
| 2015-09-28 | $0.000004767 | $0.000007137 | $0.000004728 | $0.000007137 | $57.53 | $82,488.78 |
| 2015-09-29 | $0.000004798 | $0.000007162 | $0.000004728 | $0.000004728 | $45.87 | $54,641.93 |
| 2015-09-30 | $0.000004730 | $0.000007051 | $0.000004728 | $0.000007001 | $61.20 | $80,963.79 |