Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.000007000 | $0.000007030 | $0.000004723 | $0.000004758 | $88.73 | $55,033.70 |
| 2015-10-02 | $0.000004758 | $0.000007117 | $0.000004730 | $0.000004736 | $26.52 | $54,789.98 |
| 2015-10-03 | $0.000004736 | $0.000007132 | $0.000004734 | $0.000007115 | $52.30 | $82,323.26 |
| 2015-10-04 | $0.000007114 | $0.000007151 | $0.000004752 | $0.000007101 | $44.66 | $82,165.11 |
| 2015-10-05 | $0.000007103 | $0.000007209 | $0.000004748 | $0.000007204 | $170.54 | $83,368.72 |
| 2015-10-06 | $0.000007209 | $0.000007376 | $0.000004837 | $0.000007342 | $61.19 | $84,970.07 |
| 2015-10-07 | $0.000007343 | $0.000007350 | $0.000004860 | $0.000007285 | $59.23 | $84,313.76 |
| 2015-10-08 | $0.000007287 | $0.000007319 | $0.000004847 | $0.000007235 | $75.63 | $83,753.59 |
| 2015-10-09 | $0.000007232 | $0.000007324 | $0.000004874 | $0.000007302 | $19.49 | $84,541.80 |
| 2015-10-10 | $0.000007302 | $0.000007344 | $0.000004912 | $0.000004912 | $59.59 | $56,871.71 |
| 2015-10-11 | $0.000004913 | $0.000007288 | $0.000004889 | $0.000006973 | $29.17 | $80,746.50 |
| 2015-10-12 | $0.000005005 | $0.000007351 | $0.000004897 | $0.000004962 | $29.57 | $57,460.71 |
| 2015-10-13 | $0.000004959 | $0.000007468 | $0.000004928 | $0.000007180 | $26.12 | $83,154.49 |
| 2015-10-14 | $0.000005043 | $0.000007417 | $0.000005010 | $0.000007395 | $34.84 | $85,655.12 |
| 2015-10-15 | $0.000007393 | $0.000007674 | $0.000005077 | $0.000007545 | $34.16 | $87,397.22 |
| 2015-10-16 | $0.000007544 | $0.000007885 | $0.000005146 | $0.000007826 | $54.70 | $90,654.94 |
| 2015-10-17 | $0.000007834 | $0.000007916 | $0.000005257 | $0.000007235 | $146.23 | $83,806.25 |
| 2015-10-18 | $0.000007227 | $0.000008100 | $0.000005334 | $0.000007726 | $35.87 | $89,499.50 |
| 2015-10-19 | $0.000007725 | $0.000007809 | $0.000005296 | $0.000007495 | $78.35 | $86,822.93 |
| 2015-10-20 | $0.000007495 | $0.000007876 | $0.000005322 | $0.000007779 | $60.01 | $90,114.11 |
| 2015-10-21 | $0.000007779 | $0.000007834 | $0.000005251 | $0.000005388 | $42.56 | $62,420.81 |
| 2015-10-22 | $0.000005388 | $0.000008178 | $0.000005268 | $0.000008097 | $327.51 | $93,809.51 |
| 2015-10-23 | $0.000008101 | $0.000008120 | $0.000005459 | $0.000005594 | $71.47 | $64,817.70 |
| 2015-10-24 | $0.000005594 | $0.00001005 | $0.000005587 | $0.00001005 | $522.46 | $116,414 |
| 2015-10-25 | $0.000008432 | $0.00001190 | $0.000008014 | $0.00001132 | $741.20 | $131,138 |
| 2015-10-26 | $0.00001134 | $0.00001139 | $0.000008488 | $0.00001134 | $39.65 | $131,447 |
| 2015-10-27 | $0.00001134 | $0.00001154 | $0.000008307 | $0.00001122 | $82.50 | $130,090 |
| 2015-10-28 | $0.00001104 | $0.00001169 | $0.000008642 | $0.000008767 | $86.71 | $101,624 |
| 2015-10-29 | $0.000008763 | $0.00001206 | $0.000008723 | $0.00001200 | $100.01 | $139,156 |
| 2015-10-30 | $0.00001201 | $0.00001291 | $0.000008993 | $0.000009160 | $76.01 | $106,196 |
| 2015-10-31 | $0.000009160 | $0.00001266 | $0.000008814 | $0.00001263 | $25.83 | $146,402 |