Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00001822 | $0.00002796 | $0.00001276 | $0.00002265 | $720.87 | $270,800 |
| 2016-12-02 | $0.00002273 | $0.00002859 | $0.00001588 | $0.00001962 | $4,519.19 | $235,117 |
| 2016-12-03 | $0.00001963 | $0.00002330 | $0.00001769 | $0.00002314 | $379.10 | $277,304 |
| 2016-12-04 | $0.00002314 | $0.00002317 | $0.00001539 | $0.00001548 | $482.12 | $185,606 |
| 2016-12-05 | $0.00001549 | $0.00002288 | $0.00001519 | $0.00001526 | $701.59 | $183,061 |
| 2016-12-06 | $0.00001526 | $0.00002290 | $0.00001525 | $0.00002287 | $205.35 | $274,356 |
| 2016-12-07 | $0.00002287 | $0.00002293 | $0.00001530 | $0.00002286 | $227.40 | $274,356 |
| 2016-12-08 | $0.00002286 | $0.00003044 | $0.00001528 | $0.00002963 | $1,189.79 | $355,703 |
| 2016-12-09 | $0.00002963 | $0.00003024 | $0.00001602 | $0.00002121 | $93.98 | $254,661 |
| 2016-12-10 | $0.00002122 | $0.00002552 | $0.00001771 | $0.00002324 | $101.20 | $279,032 |
| 2016-12-11 | $0.00002324 | $0.00003016 | $0.00002302 | $0.00002637 | $397.53 | $316,697 |
| 2016-12-12 | $0.00002638 | $0.00002644 | $0.00001593 | $0.00001655 | $2,171.20 | $198,822 |
| 2016-12-13 | $0.00001655 | $0.00002751 | $0.00001061 | $0.00002745 | $265.90 | $329,736 |
| 2016-12-14 | $0.00002741 | $0.00002741 | $0.00001281 | $0.00001963 | $379.33 | $235,889 |
| 2016-12-15 | $0.00001964 | $0.00002421 | $0.00001100 | $0.00002191 | $615.05 | $263,320 |
| 2016-12-16 | $0.00002191 | $0.00002350 | $0.00001563 | $0.00001623 | $391.36 | $195,023 |
| 2016-12-17 | $0.00001570 | $0.00002372 | $0.000008805 | $0.00001582 | $2,655.05 | $190,121 |
| 2016-12-18 | $0.00001582 | $0.00002372 | $0.00001569 | $0.00002355 | $242.57 | $283,170 |
| 2016-12-19 | $0.00002356 | $0.00002359 | $0.00001473 | $0.00001475 | $51.15 | $177,350 |
| 2016-12-20 | $0.00001475 | $0.00002308 | $0.00001393 | $0.00001538 | $59.55 | $184,919 |
| 2016-12-21 | $0.00001537 | $0.00002277 | $0.000008938 | $0.00001656 | $218.15 | $199,213 |
| 2016-12-22 | $0.00001661 | $0.00001943 | $0.00001036 | $0.00001057 | $941.38 | $127,142 |
| 2016-12-23 | $0.00001057 | $0.00002005 | $0.00001057 | $0.00001799 | $1,391.88 | $216,382 |
| 2016-12-24 | $0.00001800 | $0.00001814 | $0.000008962 | $0.000009008 | $357.27 | $108,338 |
| 2016-12-25 | $0.000009011 | $0.00001741 | $0.000008676 | $0.00001735 | $236.92 | $208,729 |
| 2016-12-26 | $0.00001735 | $0.00001815 | $0.000009090 | $0.00001590 | $576.39 | $191,881 |
| 2016-12-27 | $0.00001591 | $0.00001831 | $0.000009238 | $0.000009919 | $1,116.77 | $119,750 |
| 2016-12-28 | $0.000009925 | $0.00001935 | $0.000009441 | $0.00001193 | $891.34 | $144,022 |
| 2016-12-29 | $0.00001193 | $0.00001958 | $0.00001171 | $0.00001232 | $1,376.17 | $148,699 |
| 2016-12-30 | $0.00001231 | $0.00001942 | $0.00001188 | $0.00001917 | $322.85 | $231,449 |
| 2016-12-31 | $0.00001917 | $0.00002203 | $0.00001022 | $0.00001236 | $499.69 | $149,226 |