Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0001486 | $0.0001534 | $0.0001324 | $0.0001411 | $9,980.86 | $1,669,399 |
| 2016-10-02 | $0.0001411 | $0.0001458 | $0.0001275 | $0.0001317 | $5,625.84 | $1,558,034 |
| 2016-10-03 | $0.0001317 | $0.0001417 | $0.0001186 | $0.0001344 | $5,599.84 | $1,589,824 |
| 2016-10-04 | $0.0001310 | $0.0001315 | $0.0001109 | $0.0001237 | $5,995.33 | $1,463,498 |
| 2016-10-05 | $0.0001237 | $0.0001278 | $0.0001163 | $0.0001220 | $3,003.92 | $1,443,320 |
| 2016-10-06 | $0.0001218 | $0.0001238 | $0.0001056 | $0.0001137 | $5,409.55 | $1,345,069 |
| 2016-10-07 | $0.0001137 | $0.0001357 | $0.0001089 | $0.0001294 | $2,366.74 | $1,531,138 |
| 2016-10-08 | $0.0001294 | $0.0001295 | $0.0001200 | $0.0001273 | $2,389.40 | $1,506,251 |
| 2016-10-09 | $0.0001273 | $0.0001344 | $0.0001273 | $0.0001301 | $2,184.30 | $1,539,769 |
| 2016-10-10 | $0.0001301 | $0.0001344 | $0.0001262 | $0.0001305 | $2,316.83 | $1,544,846 |
| 2016-10-11 | $0.0001306 | $0.0001320 | $0.00008339 | $0.00008339 | $2,521.55 | $987,084 |
| 2016-10-12 | $0.00008334 | $0.0001218 | $0.00007879 | $0.00009511 | $4,306.04 | $1,125,885 |
| 2016-10-13 | $0.00009511 | $0.00009906 | $0.00004615 | $0.00007893 | $4,496.60 | $934,428 |
| 2016-10-14 | $0.00007894 | $0.00009197 | $0.00005754 | $0.00008607 | $1,399.01 | $1,019,111 |
| 2016-10-15 | $0.00008608 | $0.00009930 | $0.00008196 | $0.00008936 | $1,137.35 | $1,058,082 |
| 2016-10-16 | $0.00008939 | $0.00009263 | $0.00007305 | $0.00007808 | $1,683.06 | $924,538 |
| 2016-10-17 | $0.00007811 | $0.00008385 | $0.00007264 | $0.00008382 | $1,262.69 | $992,590 |
| 2016-10-18 | $0.00008382 | $0.00009010 | $0.00007461 | $0.00007709 | $1,489.83 | $912,978 |
| 2016-10-19 | $0.00007710 | $0.00008705 | $0.00007072 | $0.00007865 | $1,660.98 | $931,521 |
| 2016-10-20 | $0.00007865 | $0.00009316 | $0.00006796 | $0.00007124 | $2,530.67 | $843,799 |
| 2016-10-21 | $0.00007122 | $0.00008083 | $0.00006629 | $0.00007930 | $1,292.24 | $939,261 |
| 2016-10-22 | $0.00007929 | $0.00008383 | $0.00007295 | $0.00008200 | $1,142.94 | $971,325 |
| 2016-10-23 | $0.00008192 | $0.00008799 | $0.00005550 | $0.00006039 | $1,856.62 | $715,459 |
| 2016-10-24 | $0.00006040 | $0.00008749 | $0.00005522 | $0.00008745 | $949.65 | $1,036,154 |
| 2016-10-25 | $0.00008743 | $0.0001007 | $0.00007100 | $0.00007524 | $1,586.23 | $891,511 |
| 2016-10-26 | $0.00007528 | $0.00008530 | $0.00006693 | $0.00007330 | $1,376.77 | $868,553 |
| 2016-10-27 | $0.00007328 | $0.0001106 | $0.00006900 | $0.00009800 | $782.29 | $1,161,402 |
| 2016-10-28 | $0.00009806 | $0.0001006 | $0.00007291 | $0.00008427 | $1,272.43 | $998,708 |
| 2016-10-29 | $0.00008521 | $0.0001140 | $0.00008233 | $0.0001137 | $722.92 | $1,348,052 |
| 2016-10-30 | $0.0001137 | $0.0001300 | $0.00009569 | $0.00009757 | $829.11 | $1,156,336 |
| 2016-10-31 | $0.00009762 | $0.0001029 | $0.00008156 | $0.00009524 | $792.87 | $1,128,828 |