Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.00001231 | $0.00001670 | $0.00001224 | $0.00001253 | $131.02 | $146,689 |
| 2016-04-02 | $0.00001254 | $0.00001685 | $0.00001254 | $0.00001663 | $242.17 | $194,623 |
| 2016-04-03 | $0.00001663 | $0.00001685 | $0.00001247 | $0.00001673 | $41.06 | $195,808 |
| 2016-04-04 | $0.00001673 | $0.00001690 | $0.00001260 | $0.00001302 | $326.36 | $152,351 |
| 2016-04-05 | $0.00001301 | $0.00001696 | $0.00001266 | $0.00001335 | $178.69 | $156,233 |
| 2016-04-06 | $0.00001335 | $0.00001698 | $0.00001269 | $0.00001270 | $100.10 | $148,690 |
| 2016-04-07 | $0.00001271 | $0.00001698 | $0.00001245 | $0.00001268 | $64.72 | $148,454 |
| 2016-04-08 | $0.00001268 | $0.00001700 | $0.00001260 | $0.00001261 | $70.79 | $147,660 |
| 2016-04-09 | $0.00001261 | $0.00001678 | $0.00001250 | $0.00001666 | $62.29 | $195,092 |
| 2016-04-10 | $0.00001666 | $0.00001679 | $0.00001261 | $0.00001265 | $3.88 | $148,141 |
| 2016-04-11 | $0.00001262 | $0.00001688 | $0.00001262 | $0.00001688 | $61.24 | $197,711 |
| 2016-04-12 | $0.00001268 | $0.00001708 | $0.00001268 | $0.00001277 | $75.55 | $149,593 |
| 2016-04-13 | $0.00001277 | $0.00002125 | $0.00001277 | $0.00001693 | $3,346.07 | $198,316 |
| 2016-04-14 | $0.00001693 | $0.00002124 | $0.00001686 | $0.00001697 | $456.95 | $198,726 |
| 2016-04-15 | $0.00001697 | $0.00002126 | $0.00001695 | $0.00001706 | $99.27 | $199,796 |
| 2016-04-16 | $0.00001710 | $0.00002156 | $0.00001704 | $0.00001722 | $49.37 | $201,677 |
| 2016-04-17 | $0.00001722 | $0.00002149 | $0.00001707 | $0.00002133 | $33.39 | $249,903 |
| 2016-04-18 | $0.00002134 | $0.00002144 | $0.00001671 | $0.00001725 | $26.18 | $202,140 |
| 2016-04-19 | $0.00001725 | $0.00002160 | $0.00001664 | $0.00001737 | $1,516.85 | $203,541 |
| 2016-04-20 | $0.00001737 | $0.00002152 | $0.00001736 | $0.00002142 | $3,581.42 | $251,055 |
| 2016-04-21 | $0.00002141 | $0.00002624 | $0.00001773 | $0.00002083 | $1,147.78 | $244,104 |
| 2016-04-22 | $0.00002082 | $0.00002773 | $0.00001788 | $0.00002217 | $269.97 | $259,862 |
| 2016-04-23 | $0.00002218 | $0.00003131 | $0.00001813 | $0.00002689 | $1,066.79 | $315,125 |
| 2016-04-24 | $0.00002691 | $0.00003218 | $0.00002691 | $0.00003203 | $171.93 | $375,393 |
| 2016-04-25 | $0.00003202 | $0.00003271 | $0.00002357 | $0.00002368 | $108.98 | $277,568 |
| 2016-04-26 | $0.00002364 | $0.00003390 | $0.00002364 | $0.00003037 | $784.72 | $355,904 |
| 2016-04-27 | $0.00002809 | $0.00002890 | $0.00001853 | $0.00002226 | $947.61 | $260,970 |
| 2016-04-28 | $0.00002229 | $0.00003232 | $0.00002149 | $0.00002745 | $1,531.03 | $321,778 |
| 2016-04-29 | $0.00002694 | $0.00003187 | $0.00002676 | $0.00002730 | $204.35 | $320,035 |
| 2016-04-30 | $0.00002729 | $0.00003186 | $0.00002686 | $0.00002689 | $232.72 | $315,314 |