Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0001072 | $0.0001170 | $0.00008107 | $0.0001017 | $3,773.89 | $1,200,074 |
| 2016-09-02 | $0.0001017 | $0.0001107 | $0.00009025 | $0.0001042 | $2,532.80 | $1,230,409 |
| 2016-09-03 | $0.0001042 | $0.0001173 | $0.00007706 | $0.0001142 | $1,030.32 | $1,348,297 |
| 2016-09-04 | $0.0001142 | $0.0001177 | $0.00008897 | $0.0001028 | $3,890.19 | $1,214,593 |
| 2016-09-05 | $0.0001001 | $0.0001125 | $0.00009090 | $0.0001125 | $2,401.89 | $1,328,725 |
| 2016-09-06 | $0.0001125 | $0.0001142 | $0.00009819 | $0.0001134 | $2,664.70 | $1,339,685 |
| 2016-09-07 | $0.0001134 | $0.0001343 | $0.00008086 | $0.0001318 | $1,912.00 | $1,556,756 |
| 2016-09-08 | $0.0001318 | $0.0001328 | $0.00006919 | $0.0001194 | $2,096.95 | $1,410,335 |
| 2016-09-09 | $0.0001194 | $0.0001230 | $0.0001184 | $0.0001196 | $2,052.62 | $1,412,408 |
| 2016-09-10 | $0.0001196 | $0.0001245 | $0.0001162 | $0.0001240 | $1,716.03 | $1,464,370 |
| 2016-09-11 | $0.0001239 | $0.0001273 | $0.0001181 | $0.0001200 | $1,638.53 | $1,417,820 |
| 2016-09-12 | $0.0001201 | $0.0001249 | $0.00007347 | $0.00007349 | $1,953.18 | $868,209 |
| 2016-09-13 | $0.00007351 | $0.0001104 | $0.00007039 | $0.0001104 | $2,444.26 | $1,304,422 |
| 2016-09-14 | $0.0001104 | $0.0001177 | $0.00008941 | $0.00009117 | $3,975.98 | $1,077,081 |
| 2016-09-15 | $0.00009115 | $0.0001114 | $0.00008762 | $0.0001090 | $2,216.33 | $1,287,802 |
| 2016-09-16 | $0.0001090 | $0.0001134 | $0.0001005 | $0.0001061 | $2,339.54 | $1,254,016 |
| 2016-09-17 | $0.0001085 | $0.0001201 | $0.0001071 | $0.0001191 | $1,786.72 | $1,407,056 |
| 2016-09-18 | $0.0001190 | $0.0001211 | $0.0001110 | $0.0001152 | $2,013.90 | $1,361,931 |
| 2016-09-19 | $0.0001152 | $0.0001176 | $0.00009181 | $0.00009486 | $4,109.67 | $1,121,163 |
| 2016-09-20 | $0.00009486 | $0.0001110 | $0.00009078 | $0.0001001 | $2,747.52 | $1,182,986 |
| 2016-09-21 | $0.0001009 | $0.0001202 | $0.00008792 | $0.00008794 | $7,800.06 | $1,039,493 |
| 2016-09-22 | $0.00008795 | $0.0001140 | $0.00008627 | $0.0001029 | $4,362.06 | $1,216,574 |
| 2016-09-23 | $0.0001029 | $0.0001236 | $0.0001020 | $0.0001121 | $6,498.66 | $1,324,734 |
| 2016-09-24 | $0.0001121 | $0.0001482 | $0.0001091 | $0.0001399 | $13,201.10 | $1,654,233 |
| 2016-09-25 | $0.0001399 | $0.0001400 | $0.0001250 | $0.0001370 | $5,213.69 | $1,619,859 |
| 2016-09-26 | $0.0001370 | $0.0001380 | $0.0001250 | $0.0001325 | $4,469.76 | $1,566,708 |
| 2016-09-27 | $0.0001325 | $0.0001590 | $0.0001202 | $0.0001446 | $13,798.70 | $1,709,657 |
| 2016-09-28 | $0.0001446 | $0.0001548 | $0.0001313 | $0.0001360 | $7,743.85 | $1,608,172 |
| 2016-09-29 | $0.0001360 | $0.0008099 | $0.0001253 | $0.0006831 | $23,144.20 | $8,077,984 |
| 2016-09-30 | $0.0007179 | $0.0007179 | $0.0001385 | $0.0001515 | $18,755.80 | $1,792,409 |