Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.000009026 | $0.00001675 | $0.000008511 | $0.000008831 | $6.03 | $45,729.29 |
| 2017-07-02 | $0.000008845 | $0.00001269 | $0.000006940 | $0.00001241 | $284.03 | $64,284.83 |
| 2017-07-03 | $0.00001235 | $0.00001508 | $0.000008220 | $0.00001475 | $49.70 | $76,412.22 |
| 2017-07-04 | $0.00001474 | $0.00002410 | $0.000008791 | $0.00001331 | $94.05 | $68,977.49 |
| 2017-07-05 | $0.00001335 | $0.00001348 | $0.000008453 | $0.000008564 | $202.80 | $44,386.74 |
| 2017-07-06 | $0.000008565 | $0.00001405 | $0.000008114 | $0.00001364 | $208.54 | $70,716.93 |
| 2017-07-07 | $0.00001357 | $0.00001765 | $0.00001348 | $0.00001700 | $614.28 | $88,117.72 |
| 2017-07-08 | $0.00001699 | $0.00001712 | $0.00001090 | $0.00001608 | $352.65 | $83,347.78 |
| 2017-07-09 | $0.00001608 | $0.00001675 | $0.00001036 | $0.00001215 | $299.88 | $62,988.78 |
| 2017-07-10 | $0.00001215 | $0.00001536 | $0.000006679 | $0.000006718 | $342.35 | $34,828.31 |
| 2017-07-11 | $0.000006679 | $0.00001310 | $0.000006587 | $0.00001055 | $186.52 | $54,670.46 |
| 2017-07-12 | $0.00001055 | $0.00001218 | $0.000008787 | $0.000009263 | $217.87 | $48,026.40 |
| 2017-07-13 | $0.000009267 | $0.00001481 | $0.000006258 | $0.00001202 | $10.99 | $62,337.56 |
| 2017-07-14 | $0.00001202 | $0.00001450 | $0.00001028 | $0.00001122 | $140.34 | $58,212.53 |
| 2017-07-15 | $0.00001124 | $0.00001911 | $0.00001032 | $0.00001499 | $7.89 | $77,766.60 |
| 2017-07-16 | $0.00001495 | $0.00001509 | $0.000006589 | $0.00001116 | $83.57 | $57,904.43 |
| 2017-07-17 | $0.00001118 | $0.00002128 | $0.000008622 | $0.00002103 | $816.98 | $109,113 |
| 2017-07-18 | $0.00002106 | $0.00002416 | $0.000007248 | $0.00001242 | $17.04 | $64,435.02 |
| 2017-07-19 | $0.00001243 | $0.00001556 | $0.000009534 | $0.00001556 | $133.77 | $80,708.04 |
| 2017-07-20 | $0.00001556 | $0.00001619 | $0.00001195 | $0.00001197 | $7.00 | $62,095.95 |
| 2017-07-21 | $0.00001198 | $0.00001670 | $0.00001016 | $0.00001100 | $55.88 | $57,057.49 |
| 2017-07-22 | $0.00001100 | $0.00001635 | $0.00001089 | $0.00001540 | $376.19 | $79,920.07 |
| 2017-07-23 | $0.00001540 | $0.00002278 | $0.00001473 | $0.00002024 | $18.89 | $105,128 |
| 2017-07-24 | $0.00002023 | $0.00002386 | $0.00001420 | $0.00001431 | $78.06 | $74,349.87 |
| 2017-07-25 | $0.00001431 | $0.00001558 | $0.000006621 | $0.000006647 | $85.88 | $34,539.83 |
| 2017-07-26 | $0.000006646 | $0.000006949 | $0.000006149 | $0.000006780 | $183.88 | $35,238.18 |
| 2017-07-27 | $0.000006789 | $0.00001227 | $0.000005417 | $0.000005928 | $59.53 | $30,811.22 |
| 2017-07-28 | $0.000005974 | $0.000008161 | $0.000003657 | $0.000003840 | $149.97 | $19,958.32 |
| 2017-07-29 | $0.000003840 | $0.000005441 | $0.000003810 | $0.000005353 | $144.03 | $27,827.33 |
| 2017-07-30 | $0.000005352 | $0.000006434 | $0.000005220 | $0.000005839 | $59.39 | $30,355.34 |
| 2017-07-31 | $0.000005839 | $0.000006439 | $0.000005301 | $0.000005301 | $47.25 | $27,560.03 |