Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.000005437 | $0.000006400 | $0.000003567 | $0.000005965 | $217.34 | $31,013.96 |
| 2017-08-02 | $0.000005961 | $0.000007429 | $0.000004550 | $0.000007274 | $83.59 | $37,819.23 |
| 2017-08-03 | $0.000007309 | $0.000008750 | $0.000004642 | $0.000006237 | $330.92 | $32,431.09 |
| 2017-08-04 | $0.000006283 | $0.000009823 | $0.000006108 | $0.000009695 | $369.42 | $50,414.91 |
| 2017-08-05 | $0.000009694 | $0.000009886 | $0.000007532 | $0.000009545 | $137.43 | $49,637.38 |
| 2017-08-06 | $0.000009568 | $0.000009591 | $0.000006942 | $0.000008636 | $2.88 | $44,914.97 |
| 2017-08-07 | $0.000008641 | $0.00001016 | $0.000007089 | $0.000009506 | $70.86 | $49,439.31 |
| 2017-08-08 | $0.000009499 | $0.00001509 | $0.000009499 | $0.00001504 | $57.33 | $78,215.73 |
| 2017-08-09 | $0.00001502 | $0.00001594 | $0.000008794 | $0.00001565 | $149.84 | $81,402.59 |
| 2017-08-10 | $0.00001564 | $0.00001570 | $0.000007778 | $0.000008212 | $45.90 | $42,710.75 |
| 2017-08-11 | $0.000008210 | $0.000008210 | $0.000005614 | $0.000005721 | $22.19 | $29,752.42 |
| 2017-08-12 | $0.000005722 | $0.000006351 | $0.000005717 | $0.000006042 | $0.1206 | $31,426.62 |
| 2017-08-13 | $0.000006045 | $0.000006616 | $0.000005142 | $0.000006403 | $240.05 | $33,303.15 |
| 2017-08-14 | $0.000006400 | $0.000008116 | $0.000005299 | $0.000005364 | $2.80 | $27,900.88 |
| 2017-08-15 | $0.000005371 | $0.000007754 | $0.000005132 | $0.000007001 | $5.64 | $36,414.76 |
| 2017-08-16 | $0.000006980 | $0.000007236 | $0.000004179 | $0.000005949 | $103.57 | $30,939.44 |
| 2017-08-17 | $0.000005951 | $0.000006119 | $0.000002592 | $0.000002630 | $13.19 | $13,678.69 |
| 2017-08-18 | $0.000002628 | $0.000006802 | $0.0000008641 | $0.000006751 | $0.6071 | $35,111.93 |
| 2017-08-19 | $0.000006756 | $0.000006771 | $0.000003722 | $0.000005924 | $7.41 | $30,810.45 |
| 2017-08-20 | $0.000005919 | $0.000006308 | $0.000005566 | $0.000005688 | $3.10 | $29,587.13 |
| 2017-08-21 | $0.000005659 | $0.000005940 | $0.000004447 | $0.000004642 | $2.01 | $24,142.92 |
| 2017-08-22 | $0.000004668 | $0.000004682 | $0.000004063 | $0.000004131 | $0.4131 | $21,488.17 |
| 2017-08-23 | $0.000002868 | $0.000003269 | $0.000002868 | $0.000003166 | $4.64 | $16,468.91 |
| 2017-08-24 | $0.000003185 | $0.00004366 | $0.000003094 | $0.00004352 | $435.51 | $226,351 |
| 2017-08-25 | $0.00004208 | $0.00004372 | $0.00002307 | $0.00002331 | $167.32 | $121,261 |
| 2017-08-26 | $0.00002331 | $0.00004200 | $0.000005759 | $0.00004197 | $149.41 | $218,292 |
| 2017-08-27 | $0.00004196 | $0.00004252 | $0.00001028 | $0.00001028 | $52.49 | $53,444.50 |
| 2017-08-28 | $0.00001029 | $0.00001029 | $0.000006782 | $0.000006854 | $5.59 | $35,650.30 |
| 2017-08-29 | $0.000006836 | $0.00002146 | $0.000006800 | $0.00001919 | $705.34 | $99,813.66 |
| 2017-08-30 | $0.00001916 | $0.00002150 | $0.000005359 | $0.000007399 | $376.35 | $38,486.57 |
| 2017-08-31 | $0.000007429 | $0.00004221 | $0.000007316 | $0.000009158 | $168.83 | $47,631.52 |