Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.00001500 | $0.00001506 | $0.00001073 | $0.00001293 | $84.61 | $149,939 |
| 2015-12-02 | $0.00001293 | $0.00001373 | $0.00001050 | $0.00001355 | $84.67 | $157,173 |
| 2015-12-03 | $0.00001357 | $0.00001456 | $0.00001082 | $0.00001083 | $160.40 | $125,633 |
| 2015-12-04 | $0.00001083 | $0.00001451 | $0.00001068 | $0.00001445 | $53.30 | $167,591 |
| 2015-12-05 | $0.00001446 | $0.00001523 | $0.00001104 | $0.00001426 | $189.88 | $165,315 |
| 2015-12-06 | $0.00001178 | $0.00001474 | $0.00001134 | $0.00001454 | $278.87 | $168,570 |
| 2015-12-07 | $0.00001444 | $0.00001570 | $0.00001188 | $0.00001192 | $218.30 | $138,272 |
| 2015-12-08 | $0.00001566 | $0.00001639 | $0.00001183 | $0.00001639 | $41.47 | $189,995 |
| 2015-12-09 | $0.00001648 | $0.00001687 | $0.00001235 | $0.00001576 | $122.31 | $182,767 |
| 2015-12-10 | $0.00001577 | $0.00001643 | $0.00001240 | $0.00001247 | $43.85 | $144,624 |
| 2015-12-11 | $0.00001247 | $0.00001761 | $0.00001246 | $0.00001747 | $339.23 | $202,613 |
| 2015-12-12 | $0.00001752 | $0.00001795 | $0.00001212 | $0.00001511 | $136.38 | $175,215 |
| 2015-12-13 | $0.00001507 | $0.00003508 | $0.00001306 | $0.00003458 | $195.01 | $401,002 |
| 2015-12-14 | $0.00003457 | $0.00003461 | $0.00001317 | $0.00001321 | $207.07 | $153,131 |
| 2015-12-15 | $0.00001572 | $0.00002674 | $0.00001280 | $0.00002234 | $230.14 | $259,059 |
| 2015-12-16 | $0.00002238 | $0.00002258 | $0.000009182 | $0.00001821 | $326.77 | $211,173 |
| 2015-12-17 | $0.00001822 | $0.00001850 | $0.000009007 | $0.00001835 | $160.57 | $212,737 |
| 2015-12-18 | $0.00001834 | $0.00001892 | $0.000009213 | $0.00001857 | $564.50 | $215,344 |
| 2015-12-19 | $0.00001390 | $0.00002084 | $0.00001334 | $0.00002034 | $125.75 | $235,895 |
| 2015-12-20 | $0.00002032 | $0.00002158 | $0.000008764 | $0.00001706 | $257.94 | $197,775 |
| 2015-12-21 | $0.00001707 | $0.00001911 | $0.000004406 | $0.000008782 | $593.40 | $101,831 |
| 2015-12-22 | $0.000008784 | $0.00001707 | $0.000008784 | $0.000009331 | $764.06 | $108,196 |
| 2015-12-23 | $0.000008744 | $0.00001357 | $0.000008744 | $0.000008918 | $72.73 | $103,410 |
| 2015-12-24 | $0.000008947 | $0.00001872 | $0.000008947 | $0.00001844 | $75.34 | $213,841 |
| 2015-12-25 | $0.00001844 | $0.00001877 | $0.00001476 | $0.00001816 | $41.08 | $210,587 |
| 2015-12-26 | $0.00001814 | $0.00001837 | $0.00001280 | $0.00001313 | $22.53 | $152,299 |
| 2015-12-27 | $0.00001312 | $0.00001720 | $0.00001266 | $0.00001277 | $39.39 | $148,075 |
| 2015-12-28 | $0.00001278 | $0.00002082 | $0.00001270 | $0.00001503 | $42.84 | $174,315 |
| 2015-12-29 | $0.00001504 | $0.00001983 | $0.00001277 | $0.00001429 | $78.39 | $165,694 |
| 2015-12-30 | $0.00001432 | $0.00002256 | $0.00001342 | $0.00002040 | $34.20 | $236,588 |
| 2015-12-31 | $0.00001292 | $0.00001819 | $0.000008646 | $0.00001815 | $542.54 | $210,478 |