Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00001196 | $0.00001206 | $0.000006082 | $0.000006294 | $566.57 | $0 |
| 2017-05-02 | $0.000006290 | $0.000007183 | $0.000001773 | $0.000006630 | $38.59 | $0 |
| 2017-05-03 | $0.000006635 | $0.00001319 | $0.000006485 | $0.000006519 | $63.25 | $0 |
| 2017-05-04 | $0.000006520 | $0.00001034 | $0.000006520 | $0.00001034 | $88.42 | $0 |
| 2017-05-05 | $0.00001034 | $0.00001045 | $0.000003076 | $0.000004394 | $82.84 | $0 |
| 2017-05-06 | $0.000004383 | $0.00001691 | $0.000004383 | $0.00001691 | $135.31 | $0 |
| 2017-05-07 | $0.00001702 | $0.00002143 | $0.0000001860 | $0.0000001995 | $4.10 | $0 |
| 2017-05-08 | $0.0000002012 | $0.000003490 | $0.0000002012 | $0.000003489 | $116.02 | $0 |
| 2017-05-09 | $0.000003488 | $0.00001104 | $0.000003468 | $0.000004883 | $43.77 | $0 |
| 2017-05-10 | $0.000004889 | $0.000005076 | $0.000001425 | $0.000001502 | $259.84 | $0 |
| 2017-05-11 | $0.000001504 | $0.000008240 | $0.000001490 | $0.000001788 | $401.65 | $0 |
| 2017-05-12 | $0.000001789 | $0.000002209 | $0.000001153 | $0.000001215 | $175.32 | $0 |
| 2017-05-13 | $0.000001215 | $0.00001719 | $0.0000009584 | $0.00001220 | $72.19 | $0 |
| 2017-05-14 | $0.00001225 | $0.00001243 | $0.000001233 | $0.000001238 | $40.41 | $0 |
| 2017-05-15 | $0.000001236 | $0.000005679 | $0.0000005427 | $0.000002461 | $118.33 | $0 |
| 2017-05-16 | $0.000002457 | $0.000002503 | $0.000001221 | $0.000001601 | $78.26 | $0 |
| 2017-05-17 | $0.000001601 | $0.000002330 | $0.000001601 | $0.000002327 | $237.21 | $0 |
| 2017-05-18 | $0.000002327 | $0.000004758 | $0.000002326 | $0.000004046 | $311.79 | $0 |
| 2017-05-19 | $0.000004049 | $0.000006356 | $0.000002010 | $0.000006327 | $2,037.24 | $0 |
| 2017-05-20 | $0.000006326 | $0.00001779 | $0.000006326 | $0.00001335 | $1,100.33 | $0 |
| 2017-05-21 | $0.00001334 | $0.00001543 | $0.00001211 | $0.00001543 | $2,725.33 | $0 |
| 2017-05-22 | $0.00001545 | $0.00001963 | $0.00001318 | $0.00001963 | $1,035.87 | $0 |
| 2017-05-23 | $0.00001960 | $0.00002019 | $0.00001583 | $0.00001725 | $2,509.08 | $0 |
| 2017-05-24 | $0.00001729 | $0.00001858 | $0.00001375 | $0.00001382 | $2,027.64 | $0 |
| 2017-05-25 | $0.00001381 | $0.00002122 | $0.00001381 | $0.00001504 | $1,561.66 | $0 |
| 2017-05-26 | $0.00001493 | $0.00001720 | $0.00001117 | $0.00001117 | $1,502.17 | $0 |
| 2017-05-27 | $0.00001119 | $0.00001386 | $0.00001037 | $0.00001302 | $936.18 | $0 |
| 2017-05-28 | $0.00001527 | $0.00001825 | $0.00001443 | $0.00001458 | $3,913.65 | $0 |
| 2017-05-29 | $0.00001456 | $0.00001605 | $0.00001238 | $0.00001495 | $2,077.24 | $0 |
| 2017-05-30 | $0.00001497 | $0.00001497 | $0.000008927 | $0.00001386 | $1,704.67 | $0 |
| 2017-05-31 | $0.00001392 | $0.00001793 | $0.00001392 | $0.00001685 | $2,561.46 | $0 |