Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00001236 | $0.0001138 | $0.00001236 | $0.00004685 | $617.51 | $565,665 |
| 2017-01-02 | $0.00004687 | $0.00004781 | $0.00001025 | $0.00001887 | $1,474.43 | $227,864 |
| 2017-01-03 | $0.00001887 | $0.00002080 | $0.00001025 | $0.00002080 | $138.43 | $251,236 |
| 2017-01-04 | $0.00002080 | $0.00002319 | $0.00001072 | $0.00002307 | $586.11 | $278,637 |
| 2017-01-05 | $0.00002309 | $0.00002382 | $0.000009393 | $0.00001028 | $755.22 | $124,165 |
| 2017-01-06 | $0.00001031 | $0.00001997 | $0.000008868 | $0.00001744 | $551.41 | $210,606 |
| 2017-01-07 | $0.00001746 | $0.00001814 | $0.000008274 | $0.00001771 | $199.83 | $213,882 |
| 2017-01-08 | $0.00001771 | $0.00001879 | $0.00001157 | $0.00001162 | $606.10 | $140,425 |
| 2017-01-09 | $0.00001164 | $0.00001603 | $0.000009153 | $0.00001538 | $217.13 | $185,814 |
| 2017-01-10 | $0.00001537 | $0.00001822 | $0.000009036 | $0.00001815 | $895.70 | $220,694 |
| 2017-01-11 | $0.00001815 | $0.00001825 | $0.000008021 | $0.00001558 | $405.13 | $189,398 |
| 2017-01-12 | $0.00001556 | $0.00001952 | $0.000007558 | $0.00001930 | $335.39 | $234,628 |
| 2017-01-13 | $0.00001929 | $0.00001929 | $0.000007964 | $0.00001657 | $344.97 | $201,557 |
| 2017-01-14 | $0.00001660 | $0.00001717 | $0.000008121 | $0.000008183 | $296.17 | $99,525.37 |
| 2017-01-15 | $0.000008180 | $0.00001646 | $0.000008126 | $0.000008218 | $180.84 | $99,959.19 |
| 2017-01-16 | $0.000008218 | $0.00001664 | $0.000008203 | $0.000008313 | $124.20 | $101,124 |
| 2017-01-17 | $0.000008315 | $0.00001782 | $0.000008308 | $0.000009074 | $57.57 | $110,650 |
| 2017-01-18 | $0.000009080 | $0.000009175 | $0.000008583 | $0.000008830 | $318.01 | $107,692 |
| 2017-01-19 | $0.000008867 | $0.00001809 | $0.000008844 | $0.00001799 | $8.38 | $219,438 |
| 2017-01-20 | $0.00001798 | $0.00001798 | $0.000008870 | $0.000008950 | $128.62 | $109,200 |
| 2017-01-21 | $0.000008950 | $0.000009274 | $0.000008950 | $0.000009218 | $95.94 | $112,487 |
| 2017-01-22 | $0.000009218 | $0.000009375 | $0.000008976 | $0.000009236 | $40.99 | $112,731 |
| 2017-01-23 | $0.000009247 | $0.000009283 | $0.000009167 | $0.000009216 | $42.65 | $112,509 |
| 2017-01-24 | $0.000009210 | $0.000009241 | $0.000008923 | $0.000008923 | $56.45 | $108,956 |
| 2017-01-25 | $0.000008927 | $0.00001805 | $0.000008917 | $0.000009013 | $136.74 | $110,095 |
| 2017-01-26 | $0.000009015 | $0.00001839 | $0.000009015 | $0.000009176 | $184.37 | $112,112 |
| 2017-01-27 | $0.000009176 | $0.00001737 | $0.000009169 | $0.000009198 | $586.29 | $112,417 |
| 2017-01-28 | $0.000009198 | $0.000009240 | $0.000009198 | $0.000009216 | $217.62 | $112,671 |
| 2017-01-29 | $0.000009216 | $0.00001845 | $0.000009192 | $0.000009195 | $96.04 | $112,460 |
| 2017-01-30 | $0.000009195 | $0.00001845 | $0.000009195 | $0.000009208 | $31.21 | $112,625 |
| 2017-01-31 | $0.000009204 | $0.00001914 | $0.000009204 | $0.000009708 | $49.69 | $118,750 |