Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.00004163 | $0.003067 | $0.00004116 | $0.0001045 | $10,845.30 | $1,232,421 |
| 2016-08-02 | $0.0001046 | $0.0001548 | $0.00004224 | $0.0001111 | $8,696.10 | $1,310,169 |
| 2016-08-03 | $0.0001118 | $0.0002753 | $0.00004693 | $0.0001051 | $1,092.26 | $1,239,562 |
| 2016-08-04 | $0.0001051 | $0.0001073 | $0.00004931 | $0.00007652 | $1,383.99 | $902,424 |
| 2016-08-05 | $0.00007653 | $0.0001231 | $0.00004689 | $0.00009845 | $980.98 | $1,161,038 |
| 2016-08-06 | $0.00009842 | $0.0001167 | $0.00009536 | $0.0001163 | $933.71 | $1,371,095 |
| 2016-08-07 | $0.0001163 | $0.0002198 | $0.0001125 | $0.0001155 | $1,079.50 | $1,362,632 |
| 2016-08-08 | $0.0001156 | $0.0001156 | $0.00003241 | $0.00009005 | $2,023.76 | $1,062,036 |
| 2016-08-09 | $0.00009006 | $0.0001057 | $0.00006095 | $0.00006534 | $4,412.78 | $770,605 |
| 2016-08-10 | $0.00006531 | $0.00009103 | $0.00006103 | $0.00007912 | $2,658.47 | $933,134 |
| 2016-08-11 | $0.00007915 | $0.0001256 | $0.00004424 | $0.00009767 | $1,557.91 | $1,151,982 |
| 2016-08-12 | $0.00009763 | $0.0001122 | $0.00006160 | $0.0001122 | $1,035.36 | $1,322,888 |
| 2016-08-13 | $0.0001120 | $0.0001262 | $0.0001102 | $0.0001240 | $731.90 | $1,463,066 |
| 2016-08-14 | $0.0001240 | $0.0001248 | $0.00006064 | $0.00006444 | $2,332.84 | $760,053 |
| 2016-08-15 | $0.00006445 | $0.00008570 | $0.00004175 | $0.00008179 | $1,148.52 | $964,820 |
| 2016-08-16 | $0.00008181 | $0.0001049 | $0.00007662 | $0.00007931 | $1,106.95 | $935,575 |
| 2016-08-17 | $0.00007932 | $0.0001161 | $0.00007654 | $0.0001148 | $555.19 | $1,354,722 |
| 2016-08-18 | $0.0001151 | $0.0001215 | $0.0001149 | $0.0001174 | $539.80 | $1,384,691 |
| 2016-08-19 | $0.0001174 | $0.0005508 | $0.00003485 | $0.0001050 | $636.20 | $1,238,673 |
| 2016-08-20 | $0.0001050 | $0.0001071 | $0.00004124 | $0.00004343 | $270.58 | $512,374 |
| 2016-08-21 | $0.00004342 | $0.0001092 | $0.00003808 | $0.0001087 | $613.63 | $1,282,781 |
| 2016-08-22 | $0.0001087 | $0.0001126 | $0.00005629 | $0.00005629 | $2,715.04 | $664,170 |
| 2016-08-23 | $0.00006069 | $0.0001019 | $0.00005499 | $0.00006173 | $2,302.03 | $728,400 |
| 2016-08-24 | $0.00006175 | $0.00006420 | $0.00004227 | $0.00005279 | $3,096.68 | $622,921 |
| 2016-08-25 | $0.00005279 | $0.00009932 | $0.00004613 | $0.00005612 | $3,846.50 | $662,312 |
| 2016-08-26 | $0.00005612 | $0.00006925 | $0.00005458 | $0.00006595 | $1,855.28 | $778,268 |
| 2016-08-27 | $0.00006596 | $0.00009981 | $0.00006586 | $0.00009576 | $789.22 | $1,130,071 |
| 2016-08-28 | $0.00009572 | $0.00009572 | $0.00006647 | $0.00006841 | $2,768.15 | $807,326 |
| 2016-08-29 | $0.00006841 | $0.00007468 | $0.00006484 | $0.00007143 | $2,140.73 | $843,014 |
| 2016-08-30 | $0.00006770 | $0.0001773 | $0.00006758 | $0.00009916 | $14,979.80 | $1,170,429 |
| 2016-08-31 | $0.00009919 | $0.0001158 | $0.00009350 | $0.0001072 | $3,627.31 | $1,264,968 |