Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.000009148 | $0.000009414 | $0.000007661 | $0.000009346 | $42.13 | $48,613.52 |
| 2017-09-02 | $0.000009353 | $0.00001028 | $0.000005171 | $0.000007872 | $297.84 | $40,947.31 |
| 2017-09-03 | $0.000007833 | $0.000008147 | $0.000003892 | $0.000007005 | $42.04 | $36,437.26 |
| 2017-09-04 | $0.000006997 | $0.000007167 | $0.000004251 | $0.000006180 | $12.96 | $32,145.66 |
| 2017-09-05 | $0.000006168 | $0.00002489 | $0.000005802 | $0.00002435 | $9.23 | $126,629 |
| 2017-09-06 | $0.00002437 | $0.00003414 | $0.000008394 | $0.00001377 | $1,299.33 | $71,596.03 |
| 2017-09-07 | $0.00001375 | $0.00001558 | $0.000007241 | $0.00001008 | $437.06 | $52,416.72 |
| 2017-09-08 | $0.00001008 | $0.00001306 | $0.000007548 | $0.000007991 | $189.45 | $41,564.71 |
| 2017-09-09 | $0.000008034 | $0.000008034 | $0.000006411 | $0.000006486 | $6.22 | $33,735.70 |
| 2017-09-10 | $0.000006483 | $0.00001768 | $0.000006433 | $0.000007187 | $1,303.14 | $37,379.22 |
| 2017-09-11 | $0.000007176 | $0.000008868 | $0.000005967 | $0.000005967 | $16.72 | $31,034.66 |
| 2017-09-12 | $0.000005968 | $0.000006533 | $0.000005426 | $0.000005562 | $13.41 | $28,929.69 |
| 2017-09-13 | $0.000005561 | $0.000006206 | $0.000005145 | $0.000005563 | $417.86 | $28,934.89 |
| 2017-09-14 | $0.000005562 | $0.000006087 | $0.000004052 | $0.000004052 | $205.45 | $21,075.71 |
| 2017-09-15 | $0.000004082 | $0.00001090 | $0.000003232 | $0.000005648 | $825.89 | $29,375.96 |
| 2017-09-16 | $0.000005636 | $0.000006565 | $0.000003598 | $0.000003648 | $166.32 | $18,974.90 |
| 2017-09-17 | $0.000003651 | $0.000003651 | $0.000002782 | $0.000002791 | $2.67 | $14,515.30 |
| 2017-09-18 | $0.000002789 | $0.000006160 | $0.000002099 | $0.000006152 | $281.75 | $31,998.46 |
| 2017-09-19 | $0.000006171 | $0.000006230 | $0.000003100 | $0.000003719 | $278.20 | $19,341.07 |
| 2017-09-20 | $0.000003709 | $0.000003741 | $0.000003591 | $0.000003738 | $279.74 | $19,444.58 |
| 2017-09-21 | $0.00002827 | $0.00003648 | $0.000003260 | $0.000003277 | $3.28 | $17,043.65 |
| 2017-09-22 | $0.000004281 | $0.000005415 | $0.000004281 | $0.000005294 | $348.60 | $27,536.26 |
| 2017-09-23 | $0.000005259 | $0.000005278 | $0.000003807 | $0.000004635 | $0.8554 | $24,109.63 |
| 2017-09-24 | $0.000004655 | $0.000005753 | $0.000003949 | $0.000005728 | $375.38 | $29,793.10 |
| 2017-09-25 | $0.000005726 | $0.000005892 | $0.000004360 | $0.000004720 | $3.15 | $24,552.78 |
| 2017-09-26 | $0.000004717 | $0.000006395 | $0.000004650 | $0.000005260 | $508.42 | $27,358.37 |
| 2017-09-27 | $0.000005245 | $0.000006899 | $0.000004472 | $0.000005713 | $375.10 | $29,713.52 |
| 2017-09-28 | $0.000005709 | $0.000006300 | $0.000005502 | $0.000006053 | $136.47 | $31,484.05 |
| 2017-09-29 | $0.000006055 | $0.000006541 | $0.000005593 | $0.000006148 | $427.10 | $31,976.61 |
| 2017-09-30 | $0.000006149 | $0.00001600 | $0.000006149 | $0.00001600 | $119.66 | $83,243.85 |