Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00009524 | $0.0001153 | $0.00006589 | $0.00006680 | $1,995.12 | $791,782 |
| 2016-11-02 | $0.00006682 | $0.00009320 | $0.00006250 | $0.00009320 | $970.08 | $1,104,780 |
| 2016-11-03 | $0.00009320 | $0.00009384 | $0.00003633 | $0.00004160 | $2,990.96 | $493,060 |
| 2016-11-04 | $0.00004162 | $0.00004427 | $0.00003109 | $0.00003667 | $1,187.26 | $434,697 |
| 2016-11-05 | $0.00003666 | $0.00004249 | $0.00002931 | $0.00004247 | $3,120.84 | $503,429 |
| 2016-11-06 | $0.00004246 | $0.00005733 | $0.00003625 | $0.00004636 | $2,089.56 | $549,613 |
| 2016-11-07 | $0.00004635 | $0.00005314 | $0.00003849 | $0.00004917 | $939.22 | $582,947 |
| 2016-11-08 | $0.00004919 | $0.00004949 | $0.00003806 | $0.00004022 | $671.83 | $476,865 |
| 2016-11-09 | $0.00004021 | $0.00005131 | $0.00003892 | $0.00003897 | $695.86 | $462,079 |
| 2016-11-10 | $0.00003898 | $0.00004710 | $0.00003771 | $0.00004397 | $858.71 | $521,628 |
| 2016-11-11 | $0.00004398 | $0.00004462 | $0.00003450 | $0.00004424 | $726.88 | $524,861 |
| 2016-11-12 | $0.00004424 | $0.00004571 | $0.00003923 | $0.00004113 | $353.94 | $488,171 |
| 2016-11-13 | $0.00004113 | $0.00004477 | $0.00003936 | $0.00004465 | $353.26 | $530,113 |
| 2016-11-14 | $0.00004464 | $0.00004933 | $0.00003712 | $0.00004293 | $1,418.03 | $510,243 |
| 2016-11-15 | $0.00004296 | $0.00008964 | $0.00003935 | $0.00005688 | $8,784.34 | $676,102 |
| 2016-11-16 | $0.00005685 | $0.00006079 | $0.00004609 | $0.00005210 | $1,922.06 | $619,228 |
| 2016-11-17 | $0.00005209 | $0.00005698 | $0.00003381 | $0.00004480 | $3,326.31 | $532,496 |
| 2016-11-18 | $0.00004478 | $0.00004678 | $0.00004408 | $0.00004456 | $815.19 | $530,103 |
| 2016-11-19 | $0.00004460 | $0.00005011 | $0.00004063 | $0.00004987 | $213.79 | $593,680 |
| 2016-11-20 | $0.00004988 | $0.00005022 | $0.00004407 | $0.00004408 | $267.44 | $525,070 |
| 2016-11-21 | $0.00004408 | $0.00004764 | $0.00004088 | $0.00004528 | $1,052.68 | $539,686 |
| 2016-11-22 | $0.00004526 | $0.00004537 | $0.00003139 | $0.00003824 | $1,916.99 | $456,308 |
| 2016-11-23 | $0.00003824 | $0.00004315 | $0.00003018 | $0.00004315 | $625.02 | $514,958 |
| 2016-11-24 | $0.00004315 | $0.00004404 | $0.00002260 | $0.00003485 | $2,014.28 | $415,915 |
| 2016-11-25 | $0.00003484 | $0.00003686 | $0.00002413 | $0.00003657 | $312.14 | $436,491 |
| 2016-11-26 | $0.00003657 | $0.00004158 | $0.00002864 | $0.00003161 | $171.90 | $377,296 |
| 2016-11-27 | $0.00003160 | $0.00003695 | $0.00002509 | $0.00003660 | $430.33 | $437,260 |
| 2016-11-28 | $0.00003660 | $0.00004329 | $0.00002942 | $0.00003678 | $1,296.01 | $439,479 |
| 2016-11-29 | $0.00003678 | $0.00003687 | $0.00001997 | $0.00002144 | $278.02 | $256,194 |
| 2016-11-30 | $0.00002144 | $0.00002655 | $0.00001495 | $0.00001822 | $2,045.86 | $217,764 |