Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00001263 | $0.00001316 | $0.000009517 | $0.00001309 | $17.45 | $151,797 |
| 2015-11-02 | $0.00001308 | $0.00001444 | $0.000009856 | $0.00001083 | $292.92 | $125,614 |
| 2015-11-03 | $0.00001085 | $0.00001666 | $0.00001074 | $0.00001600 | $531.53 | $185,506 |
| 2015-11-04 | $0.00001609 | $0.00001978 | $0.000008470 | $0.00001203 | $68.04 | $139,473 |
| 2015-11-05 | $0.00001210 | $0.00001776 | $0.00001131 | $0.00001549 | $83.59 | $179,622 |
| 2015-11-06 | $0.00001544 | $0.00001571 | $0.00001139 | $0.00001166 | $85.08 | $135,178 |
| 2015-11-07 | $0.00001168 | $0.00001549 | $0.000007895 | $0.00001168 | $258.09 | $135,475 |
| 2015-11-08 | $0.00001167 | $0.00001539 | $0.00001108 | $0.00001119 | $72.91 | $129,712 |
| 2015-11-09 | $0.00001122 | $0.00001482 | $0.00001090 | $0.00001148 | $73.74 | $133,169 |
| 2015-11-10 | $0.00001146 | $0.00001412 | $0.000006612 | $0.000006733 | $247.77 | $78,075.40 |
| 2015-11-11 | $0.000006737 | $0.00001289 | $0.000006029 | $0.000006222 | $925.98 | $72,144.43 |
| 2015-11-12 | $0.000006224 | $0.00001034 | $0.000006224 | $0.00001018 | $27.82 | $118,085 |
| 2015-11-13 | $0.00001016 | $0.00001023 | $0.000006579 | $0.00001005 | $100.76 | $116,532 |
| 2015-11-14 | $0.00001007 | $0.00001034 | $0.000006647 | $0.000009705 | $42.58 | $112,532 |
| 2015-11-15 | $0.000009709 | $0.000009785 | $0.000006519 | $0.000008357 | $26.51 | $96,897.95 |
| 2015-11-16 | $0.000008256 | $0.000009946 | $0.000006432 | $0.000009789 | $106.46 | $113,502 |
| 2015-11-17 | $0.000009790 | $0.00001017 | $0.000006725 | $0.000009426 | $54.38 | $109,301 |
| 2015-11-18 | $0.000009427 | $0.00001036 | $0.000006685 | $0.000009164 | $41.25 | $106,256 |
| 2015-11-19 | $0.000009169 | $0.000009169 | $0.000005487 | $0.000006162 | $69.71 | $71,453.35 |
| 2015-11-20 | $0.000006164 | $0.000009826 | $0.000006142 | $0.000009557 | $68.42 | $110,815 |
| 2015-11-21 | $0.000009551 | $0.000009945 | $0.000006558 | $0.000007703 | $5.08 | $89,316.98 |
| 2015-11-22 | $0.000007717 | $0.000009727 | $0.000006447 | $0.000009660 | $91.85 | $112,005 |
| 2015-11-23 | $0.000009669 | $0.00001291 | $0.000006465 | $0.000009639 | $148.88 | $111,772 |
| 2015-11-24 | $0.000009641 | $0.00001283 | $0.000006396 | $0.00001276 | $53.27 | $147,987 |
| 2015-11-25 | $0.00001276 | $0.00001301 | $0.000006523 | $0.000009778 | $90.83 | $113,382 |
| 2015-11-26 | $0.000009773 | $0.00001393 | $0.000006915 | $0.000009882 | $9.43 | $114,586 |
| 2015-11-27 | $0.000009820 | $0.00001388 | $0.000008672 | $0.00001212 | $68.25 | $140,527 |
| 2015-11-28 | $0.00001211 | $0.00001330 | $0.000007316 | $0.000007386 | $5.99 | $85,640.13 |
| 2015-11-29 | $0.000007396 | $0.00001453 | $0.000007176 | $0.00001114 | $140.21 | $129,217 |
| 2015-11-30 | $0.00001114 | $0.00001510 | $0.000007505 | $0.00001500 | $598.91 | $173,926 |