Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.00003177 | $0.00003741 | $0.00003165 | $0.00003226 | $267.18 | $379,439 |
| 2016-06-02 | $0.00003220 | $0.00003765 | $0.00003174 | $0.00003312 | $63.72 | $389,619 |
| 2016-06-03 | $0.00003314 | $0.00004711 | $0.00002802 | $0.00003367 | $2,350.45 | $396,016 |
| 2016-06-04 | $0.00003367 | $0.00004091 | $0.00002874 | $0.00003449 | $150.12 | $405,717 |
| 2016-06-05 | $0.00003448 | $0.00004182 | $0.00003438 | $0.00003995 | $199.07 | $469,966 |
| 2016-06-06 | $0.00003995 | $0.00004058 | $0.00003386 | $0.00003518 | $56.22 | $413,797 |
| 2016-06-07 | $0.00003518 | $0.00004086 | $0.00002879 | $0.00002884 | $479.55 | $339,257 |
| 2016-06-08 | $0.00002884 | $0.00004046 | $0.00002866 | $0.00003490 | $703.86 | $410,521 |
| 2016-06-09 | $0.00003489 | $0.00004053 | $0.00003444 | $0.00003504 | $194.32 | $412,288 |
| 2016-06-10 | $0.00003504 | $0.00004135 | $0.00003504 | $0.00004041 | $10.67 | $475,421 |
| 2016-06-11 | $0.00004041 | $0.00004059 | $0.00002946 | $0.00003666 | $772.35 | $431,307 |
| 2016-06-12 | $0.00003664 | $0.00004949 | $0.00003559 | $0.00004776 | $497.25 | $561,945 |
| 2016-06-13 | $0.00004780 | $0.00004787 | $0.00003433 | $0.00003973 | $1,538.88 | $467,467 |
| 2016-06-14 | $0.00003973 | $0.00004183 | $0.00003315 | $0.00004100 | $279.76 | $482,372 |
| 2016-06-15 | $0.00004098 | $0.00004164 | $0.00003401 | $0.00004109 | $134.24 | $483,561 |
| 2016-06-16 | $0.00004110 | $0.00004679 | $0.00003643 | $0.00004001 | $168.73 | $470,860 |
| 2016-06-17 | $0.00004001 | $0.00005168 | $0.00003701 | $0.00004736 | $1,131.15 | $557,325 |
| 2016-06-18 | $0.00004733 | $0.00004733 | $0.00003749 | $0.00003838 | $97.68 | $451,660 |
| 2016-06-19 | $0.00003837 | $0.00004723 | $0.00003784 | $0.00004082 | $252.42 | $480,329 |
| 2016-06-20 | $0.00004083 | $0.00005245 | $0.00003693 | $0.00004412 | $1,254.75 | $519,206 |
| 2016-06-21 | $0.00003687 | $0.00004895 | $0.00003445 | $0.00004138 | $232.67 | $486,952 |
| 2016-06-22 | $0.00004142 | $0.00004493 | $0.00003649 | $0.00003662 | $63.33 | $430,894 |
| 2016-06-23 | $0.00003703 | $0.00004417 | $0.00003437 | $0.00004345 | $397.73 | $511,375 |
| 2016-06-24 | $0.00004347 | $0.00004776 | $0.00003902 | $0.00004002 | $326.00 | $470,931 |
| 2016-06-25 | $0.00003992 | $0.00004789 | $0.00003984 | $0.00004066 | $259.92 | $478,485 |
| 2016-06-26 | $0.00004070 | $0.0001370 | $0.00003903 | $0.00004793 | $1,189.69 | $564,092 |
| 2016-06-27 | $0.00004788 | $0.0001343 | $0.00004730 | $0.0001196 | $596.31 | $1,407,261 |
| 2016-06-28 | $0.0001195 | $0.0001288 | $0.00003864 | $0.00003872 | $1,923.38 | $455,661 |
| 2016-06-29 | $0.00003871 | $0.00003871 | $0.00003144 | $0.00003587 | $434.05 | $422,171 |
| 2016-06-30 | $0.00003587 | $0.00004203 | $0.00003478 | $0.00003561 | $191.40 | $419,124 |