Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.00001815 | $0.00002011 | $0.00001303 | $0.00001741 | $103.41 | $201,840 |
| 2016-01-02 | $0.00001742 | $0.00001776 | $0.00001344 | $0.00001355 | $84.25 | $157,164 |
| 2016-01-03 | $0.00001351 | $0.00001733 | $0.00001234 | $0.00001708 | $237.50 | $198,104 |
| 2016-01-04 | $0.00001709 | $0.00001728 | $0.00001275 | $0.00001310 | $67.86 | $151,865 |
| 2016-01-05 | $0.00001720 | $0.00001729 | $0.00001291 | $0.00001697 | $83.91 | $196,805 |
| 2016-01-06 | $0.00001694 | $0.00001696 | $0.00001273 | $0.00001315 | $177.74 | $152,425 |
| 2016-01-07 | $0.00001552 | $0.00002779 | $0.00001284 | $0.00001528 | $47.35 | $177,232 |
| 2016-01-08 | $0.00001529 | $0.00001980 | $0.00001319 | $0.00001649 | $211.05 | $191,237 |
| 2016-01-09 | $0.00001669 | $0.00001731 | $0.00001312 | $0.00001361 | $333.06 | $157,861 |
| 2016-01-10 | $0.00001362 | $0.00003100 | $0.00001273 | $0.00001400 | $159.56 | $163,142 |
| 2016-01-11 | $0.00001400 | $0.00002131 | $0.00001310 | $0.00001599 | $107.06 | $186,338 |
| 2016-01-12 | $0.00001599 | $0.00001689 | $0.00001322 | $0.00001545 | $89.80 | $180,015 |
| 2016-01-13 | $0.00001536 | $0.00001708 | $0.00001273 | $0.00001690 | $814.99 | $196,971 |
| 2016-01-14 | $0.00001284 | $0.00002556 | $0.00001218 | $0.00001765 | $110.64 | $205,657 |
| 2016-01-15 | $0.00001765 | $0.00002196 | $0.00001149 | $0.00001450 | $349.60 | $169,003 |
| 2016-01-16 | $0.00001446 | $0.00001496 | $0.00001041 | $0.00001404 | $25.45 | $163,575 |
| 2016-01-17 | $0.00001406 | $0.00001540 | $0.00001138 | $0.00001520 | $342.66 | $177,160 |
| 2016-01-18 | $0.00001518 | $0.00001545 | $0.00001137 | $0.00001534 | $267.71 | $178,748 |
| 2016-01-19 | $0.00001535 | $0.00001537 | $0.00001148 | $0.00001500 | $67.32 | $174,844 |
| 2016-01-20 | $0.00001498 | $0.00001669 | $0.00001142 | $0.00001655 | $400.70 | $192,844 |
| 2016-01-21 | $0.00001649 | $0.00001659 | $0.00001219 | $0.00001628 | $152.79 | $189,778 |
| 2016-01-22 | $0.00001633 | $0.00001634 | $0.00001215 | $0.00001520 | $30.48 | $177,105 |
| 2016-01-23 | $0.00001521 | $0.00001568 | $0.00001176 | $0.00001537 | $184.92 | $179,131 |
| 2016-01-24 | $0.00001536 | $0.00001599 | $0.00001181 | $0.00001596 | $86.56 | $186,043 |
| 2016-01-25 | $0.00001595 | $0.00001612 | $0.00001282 | $0.00001559 | $81.13 | $181,773 |
| 2016-01-26 | $0.00001559 | $0.00001577 | $0.00001179 | $0.00001512 | $262.80 | $176,204 |
| 2016-01-27 | $0.00001511 | $0.00001596 | $0.00001010 | $0.00001110 | $488.20 | $129,349 |
| 2016-01-28 | $0.00001113 | $0.00001553 | $0.00001054 | $0.00001448 | $901.50 | $168,842 |
| 2016-01-29 | $0.00001448 | $0.00001558 | $0.00001063 | $0.00001140 | $259.21 | $132,880 |
| 2016-01-30 | $0.00001139 | $0.00001501 | $0.00001095 | $0.00001120 | $129.68 | $130,530 |
| 2016-01-31 | $0.00001120 | $0.00001505 | $0.000007518 | $0.00001320 | $14.33 | $153,932 |