Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.00001686 | $0.00002059 | $0.00001686 | $0.00001831 | $388.90 | $0 |
| 2017-06-02 | $0.00001831 | $0.00001833 | $0.000006944 | $0.000009306 | $80.18 | $0 |
| 2017-06-03 | $0.000009317 | $0.00002478 | $0.000009222 | $0.00002077 | $337.52 | $0 |
| 2017-06-04 | $0.00002071 | $0.00002498 | $0.000006171 | $0.00002396 | $1,901.02 | $0 |
| 2017-06-05 | $0.00002397 | $0.00002458 | $0.00001055 | $0.00001134 | $804.76 | $0 |
| 2017-06-06 | $0.00001135 | $0.00002453 | $0.000003347 | $0.000008027 | $171.18 | $0 |
| 2017-06-07 | $0.000008027 | $0.00001896 | $0.000004464 | $0.00001318 | $604.89 | $0 |
| 2017-06-08 | $0.00001325 | $0.00002393 | $0.00001251 | $0.00001781 | $832.85 | $0 |
| 2017-06-09 | $0.00001778 | $0.00002647 | $0.00001774 | $0.00002448 | $3,134.12 | $0 |
| 2017-06-10 | $0.00002451 | $0.00002745 | $0.00001900 | $0.00002355 | $5,371.54 | $121,667 |
| 2017-06-11 | $0.00002354 | $0.00005925 | $0.00002011 | $0.00005820 | $3,144.50 | $300,672 |
| 2017-06-12 | $0.00005819 | $0.00005819 | $0.00001848 | $0.00002284 | $1,454.81 | $118,003 |
| 2017-06-13 | $0.00002282 | $0.00002307 | $0.00001820 | $0.00001825 | $839.83 | $94,297.06 |
| 2017-06-14 | $0.00001825 | $0.00002881 | $0.00001095 | $0.00001995 | $810.88 | $103,084 |
| 2017-06-15 | $0.00001996 | $0.00005877 | $0.00001514 | $0.00002948 | $4,432.04 | $152,310 |
| 2017-06-16 | $0.00002948 | $0.00002948 | $0.00001749 | $0.00001775 | $847.48 | $91,703.07 |
| 2017-06-17 | $0.00001785 | $0.00002529 | $0.00001785 | $0.00002384 | $766.85 | $123,212 |
| 2017-06-18 | $0.00002385 | $0.00002449 | $0.00001617 | $0.00002448 | $799.41 | $126,489 |
| 2017-06-19 | $0.00002448 | $0.00002554 | $0.00002182 | $0.00002286 | $876.51 | $118,143 |
| 2017-06-20 | $0.00002286 | $0.00002287 | $0.00001855 | $0.00002116 | $829.03 | $109,317 |
| 2017-06-21 | $0.00002116 | $0.00002163 | $0.00001052 | $0.00001929 | $610.69 | $99,722.71 |
| 2017-06-22 | $0.00001929 | $0.00002332 | $0.00001866 | $0.00001996 | $831.72 | $103,152 |
| 2017-06-23 | $0.00001996 | $0.00002857 | $0.00001167 | $0.00002380 | $1,077.99 | $123,049 |
| 2017-06-24 | $0.00002380 | $0.00002409 | $0.00001004 | $0.00001005 | $290.06 | $51,975.30 |
| 2017-06-25 | $0.00001005 | $0.00002918 | $0.000008980 | $0.00002918 | $472.44 | $150,837 |
| 2017-06-26 | $0.00002887 | $0.00003025 | $0.00001074 | $0.00001709 | $76.27 | $88,336.55 |
| 2017-06-27 | $0.00001709 | $0.00001824 | $0.00001353 | $0.00001504 | $13.86 | $77,799.75 |
| 2017-06-28 | $0.00001509 | $0.00001674 | $0.000009458 | $0.00001562 | $5.16 | $80,798.34 |
| 2017-06-29 | $0.00001563 | $0.00001625 | $0.000009337 | $0.000009424 | $16.62 | $48,775.40 |
| 2017-06-30 | $0.000009507 | $0.00001201 | $0.000008531 | $0.000009026 | $13.17 | $46,733.76 |