Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00001321 | $0.00001523 | $0.000009672 | $0.00001428 | $24.06 | $166,459 |
| 2016-02-02 | $0.00001137 | $0.00001476 | $0.00001036 | $0.00001476 | $39.75 | $172,113 |
| 2016-02-03 | $0.00001476 | $0.00001479 | $0.000008441 | $0.00001121 | $627.59 | $130,761 |
| 2016-02-04 | $0.00001121 | $0.00001358 | $0.000007820 | $0.000007820 | $125.26 | $91,184.83 |
| 2016-02-05 | $0.000007818 | $0.00001560 | $0.000007761 | $0.00001522 | $106.82 | $177,455 |
| 2016-02-06 | $0.00001524 | $0.00001524 | $0.00001093 | $0.00001225 | $10.72 | $142,804 |
| 2016-02-07 | $0.00001225 | $0.00001487 | $0.000009170 | $0.00001161 | $28.73 | $135,352 |
| 2016-02-08 | $0.00001161 | $0.00001515 | $0.00001119 | $0.00001119 | $30.96 | $130,542 |
| 2016-02-09 | $0.00001492 | $0.00001505 | $0.00001119 | $0.00001128 | $111.16 | $131,576 |
| 2016-02-10 | $0.00001128 | $0.00001461 | $0.00001127 | $0.00001152 | $23.40 | $134,384 |
| 2016-02-11 | $0.00001152 | $0.00001523 | $0.00001099 | $0.00001500 | $57.06 | $174,953 |
| 2016-02-12 | $0.00001501 | $0.00001532 | $0.00001056 | $0.00001464 | $1,002.98 | $170,747 |
| 2016-02-13 | $0.00001464 | $0.00001532 | $0.00001097 | $0.00001279 | $79.97 | $149,191 |
| 2016-02-14 | $0.00001280 | $0.00001555 | $0.000009595 | $0.00001465 | $115.85 | $170,919 |
| 2016-02-15 | $0.00001468 | $0.00001689 | $0.00001212 | $0.00001521 | $43.65 | $177,508 |
| 2016-02-16 | $0.00001521 | $0.00001683 | $0.00001204 | $0.00001519 | $520.88 | $177,287 |
| 2016-02-17 | $0.00001518 | $0.00001684 | $0.00001206 | $0.00001574 | $218.22 | $183,708 |
| 2016-02-18 | $0.00001574 | $0.00001705 | $0.00001233 | $0.00001679 | $145.71 | $195,895 |
| 2016-02-19 | $0.00001679 | $0.00001689 | $0.00001253 | $0.00001673 | $47.71 | $195,183 |
| 2016-02-20 | $0.00001673 | $0.00001765 | $0.00001275 | $0.00001751 | $413.37 | $204,342 |
| 2016-02-21 | $0.00001746 | $0.00001775 | $0.00001316 | $0.00001680 | $125.68 | $196,066 |
| 2016-02-22 | $0.00001681 | $0.00001739 | $0.00001305 | $0.00001703 | $76.87 | $198,762 |
| 2016-02-23 | $0.00001705 | $0.00001715 | $0.00001266 | $0.00001368 | $199.23 | $159,723 |
| 2016-02-24 | $0.00001369 | $0.00001689 | $0.00001239 | $0.00001589 | $138.69 | $185,508 |
| 2016-02-25 | $0.00001588 | $0.00001669 | $0.00001265 | $0.00001669 | $92.19 | $194,896 |
| 2016-02-26 | $0.00001669 | $0.00001669 | $0.000009348 | $0.00001582 | $117.11 | $184,801 |
| 2016-02-27 | $0.00001586 | $0.00001722 | $0.00001264 | $0.00001722 | $180.57 | $201,095 |
| 2016-02-28 | $0.00001722 | $0.00001736 | $0.00001272 | $0.00001702 | $128.35 | $198,799 |
| 2016-02-29 | $0.00001702 | $0.00001734 | $0.00001294 | $0.00001729 | $47.18 | $201,916 |