Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.00003558 | $0.00004662 | $0.00003540 | $0.00004364 | $152.36 | $513,659 |
| 2016-07-02 | $0.00004366 | $0.00004813 | $0.00003464 | $0.00004295 | $60.13 | $505,547 |
| 2016-07-03 | $0.00004296 | $0.00004341 | $0.00002944 | $0.00004292 | $199.41 | $505,246 |
| 2016-07-04 | $0.00004004 | $0.00004301 | $0.00003251 | $0.00003728 | $117.90 | $438,882 |
| 2016-07-05 | $0.00003730 | $0.00004821 | $0.00003387 | $0.00004218 | $93.68 | $496,556 |
| 2016-07-06 | $0.00004219 | $0.00005020 | $0.00003924 | $0.00004040 | $113.50 | $475,631 |
| 2016-07-07 | $0.00004042 | $0.00004816 | $0.00003410 | $0.00004009 | $216.88 | $471,975 |
| 2016-07-08 | $0.00004015 | $0.00004933 | $0.00003374 | $0.00004849 | $92.11 | $570,921 |
| 2016-07-09 | $0.00004848 | $0.00006927 | $0.00003840 | $0.00006305 | $67.32 | $742,363 |
| 2016-07-10 | $0.00006306 | $0.00007434 | $0.00005935 | $0.00006731 | $68.44 | $792,554 |
| 2016-07-11 | $0.00006727 | $0.00008640 | $0.00006056 | $0.00007045 | $79.09 | $829,612 |
| 2016-07-12 | $0.00005929 | $0.00005944 | $0.00004462 | $0.00004945 | $287.05 | $582,256 |
| 2016-07-13 | $0.00005119 | $0.00008066 | $0.00004735 | $0.00006195 | $125.97 | $729,567 |
| 2016-07-14 | $0.00006190 | $0.00006798 | $0.00005727 | $0.00006777 | $111.30 | $798,134 |
| 2016-07-15 | $0.00006789 | $0.00007941 | $0.00004567 | $0.00004567 | $401.83 | $537,887 |
| 2016-07-16 | $0.00004560 | $0.00006145 | $0.00003969 | $0.00004115 | $173.42 | $484,756 |
| 2016-07-17 | $0.00004107 | $0.00007143 | $0.00004038 | $0.00006559 | $341.58 | $772,608 |
| 2016-07-18 | $0.00006564 | $0.0009094 | $0.00004090 | $0.00004161 | $258.05 | $490,114 |
| 2016-07-19 | $0.00004159 | $0.00007034 | $0.00003338 | $0.00003365 | $446.84 | $396,411 |
| 2016-07-20 | $0.00003365 | $0.00004770 | $0.00003353 | $0.00004325 | $263.58 | $509,569 |
| 2016-07-21 | $0.00004324 | $0.00004907 | $0.00003254 | $0.00003308 | $293.76 | $389,755 |
| 2016-07-22 | $0.00003309 | $0.00004930 | $0.00003234 | $0.00004541 | $385.31 | $534,986 |
| 2016-07-23 | $0.00004541 | $0.00009407 | $0.00003259 | $0.00003290 | $100.96 | $387,646 |
| 2016-07-24 | $0.00003290 | $0.0001352 | $0.00003267 | $0.0001052 | $1,064.36 | $1,240,223 |
| 2016-07-25 | $0.0001053 | $0.0001053 | $0.00003814 | $0.00008341 | $2,239.49 | $983,111 |
| 2016-07-26 | $0.00008343 | $0.00008345 | $0.00005262 | $0.00007222 | $877.90 | $851,359 |
| 2016-07-27 | $0.00007218 | $0.0001847 | $0.00003844 | $0.00003844 | $1,623.79 | $453,160 |
| 2016-07-28 | $0.00003844 | $0.0007866 | $0.00003839 | $0.0006631 | $20,252.10 | $7,817,872 |
| 2016-07-29 | $0.0006630 | $0.0006631 | $0.00004283 | $0.0001205 | $5,598.01 | $1,420,559 |
| 2016-07-30 | $0.0001205 | $0.0002513 | $0.0001133 | $0.0001207 | $5,558.23 | $1,422,590 |
| 2016-07-31 | $0.0001207 | $0.0001728 | $0.00003758 | $0.00003758 | $1,752.38 | $443,123 |