Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00002690 | $0.00003618 | $0.00002687 | $0.00003160 | $286.20 | $370,535 |
| 2016-05-02 | $0.00003162 | $0.00003616 | $0.00003070 | $0.00003514 | $160.74 | $412,059 |
| 2016-05-03 | $0.00003514 | $0.00003695 | $0.00003078 | $0.00003275 | $160.53 | $383,991 |
| 2016-05-04 | $0.00003273 | $0.00003635 | $0.00003106 | $0.00003133 | $695.68 | $367,403 |
| 2016-05-05 | $0.00003133 | $0.00003573 | $0.00003080 | $0.00003130 | $153.62 | $367,150 |
| 2016-05-06 | $0.00003130 | $0.00003677 | $0.00003122 | $0.00003213 | $166.79 | $376,916 |
| 2016-05-07 | $0.00003212 | $0.00003665 | $0.00002746 | $0.00003202 | $1,216.51 | $375,647 |
| 2016-05-08 | $0.00003202 | $0.00003207 | $0.00002287 | $0.00002291 | $521.87 | $268,845 |
| 2016-05-09 | $0.00002291 | $0.00003234 | $0.00002284 | $0.00002968 | $7,642.12 | $348,335 |
| 2016-05-10 | $0.00002968 | $0.00003229 | $0.00002437 | $0.00002539 | $2,806.16 | $297,992 |
| 2016-05-11 | $0.00002540 | $0.00003179 | $0.00002324 | $0.00002809 | $944.11 | $329,778 |
| 2016-05-12 | $0.00002810 | $0.00007805 | $0.00002713 | $0.00003638 | $5,336.44 | $427,090 |
| 2016-05-13 | $0.00003640 | $0.00005177 | $0.00003637 | $0.00004141 | $3,244.74 | $486,254 |
| 2016-05-14 | $0.00004141 | $0.00004926 | $0.00003904 | $0.00004925 | $2,124.92 | $578,366 |
| 2016-05-15 | $0.00004921 | $0.00005441 | $0.00004105 | $0.00004966 | $2,903.54 | $583,323 |
| 2016-05-16 | $0.00004968 | $0.00005935 | $0.00004611 | $0.00005001 | $2,418.83 | $587,471 |
| 2016-05-17 | $0.00004999 | $0.00006161 | $0.00004989 | $0.00005727 | $2,364.01 | $672,924 |
| 2016-05-18 | $0.00005727 | $0.00005899 | $0.00005187 | $0.00005359 | $1,013.56 | $629,661 |
| 2016-05-19 | $0.00005358 | $0.00005705 | $0.00003964 | $0.00003964 | $1,214.52 | $465,759 |
| 2016-05-20 | $0.00003954 | $0.00004454 | $0.00003319 | $0.00003414 | $761.80 | $401,198 |
| 2016-05-21 | $0.00003416 | $0.00003924 | $0.00003098 | $0.00003508 | $241.59 | $412,278 |
| 2016-05-22 | $0.00003508 | $0.00003543 | $0.00002641 | $0.00002978 | $646.26 | $350,033 |
| 2016-05-23 | $0.00002977 | $0.00003485 | $0.00002658 | $0.00003075 | $1,450.59 | $361,468 |
| 2016-05-24 | $0.00003074 | $0.00003576 | $0.00002605 | $0.00003439 | $2,646.92 | $404,252 |
| 2016-05-25 | $0.00003438 | $0.00003716 | $0.00003231 | $0.00003627 | $302.43 | $426,421 |
| 2016-05-26 | $0.00003628 | $0.00004382 | $0.00002692 | $0.00004229 | $4,057.40 | $497,137 |
| 2016-05-27 | $0.00004229 | $0.00004251 | $0.00003455 | $0.00003788 | $848.27 | $445,340 |
| 2016-05-28 | $0.00003786 | $0.00004668 | $0.00003341 | $0.00003714 | $2,033.49 | $436,688 |
| 2016-05-29 | $0.00003710 | $0.00004224 | $0.00003083 | $0.00003156 | $1,595.61 | $371,114 |
| 2016-05-30 | $0.00003160 | $0.00003810 | $0.00003141 | $0.00003209 | $784.36 | $377,326 |
| 2016-05-31 | $0.00003204 | $0.00003825 | $0.00003135 | $0.00003177 | $589.81 | $373,624 |