Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00001601 | $0.00001659 | $0.000006059 | $0.00001569 | $16.58 | $81,604.91 |
| 2017-10-02 | $0.00001568 | $0.00003289 | $0.000005689 | $0.000005886 | $1.17 | $30,615.95 |
| 2017-10-03 | $0.000005886 | $0.00001838 | $0.000002925 | $0.00001751 | $888.57 | $91,052.05 |
| 2017-10-04 | $0.00001755 | $0.00002994 | $0.000009048 | $0.00001072 | $184.30 | $55,744.52 |
| 2017-10-05 | $0.00001073 | $0.00004364 | $0.000009251 | $0.000009251 | $574.98 | $48,117.32 |
| 2017-10-06 | $0.000009252 | $0.00001015 | $0.000003579 | $0.000008923 | $44.67 | $46,413.89 |
| 2017-10-07 | $0.000008927 | $0.00002359 | $0.000003099 | $0.000003154 | $0.3154 | $16,403.89 |
| 2017-10-08 | $0.000003151 | $0.00003814 | $0.000003147 | $0.000004147 | $1.85 | $21,570.87 |
| 2017-10-09 | $0.000004149 | $0.000006589 | $0.000003640 | $0.000004787 | $332.14 | $24,898.67 |
| 2017-10-10 | $0.000004795 | $0.000006271 | $0.000004477 | $0.000004545 | $115.03 | $23,638.39 |
| 2017-10-11 | $0.000004546 | $0.000005293 | $0.000002966 | $0.000005067 | $106.20 | $26,353.48 |
| 2017-10-12 | $0.000005067 | $0.000005306 | $0.000003137 | $0.000005156 | $8.76 | $26,815.87 |
| 2017-10-13 | $0.000005169 | $0.000005169 | $0.000003421 | $0.000004718 | $284.40 | $24,541.86 |
| 2017-10-14 | $0.000004730 | $0.000004755 | $0.000004086 | $0.000004471 | $2.31 | $23,255.06 |
| 2017-10-15 | $0.000004479 | $0.000005385 | $0.000003926 | $0.000005385 | $1.17 | $28,010.62 |
| 2017-10-16 | $0.000005387 | $0.000005591 | $0.000005091 | $0.000005184 | $147.62 | $26,964.11 |
| 2017-10-17 | $0.000005184 | $0.000006392 | $0.000004942 | $0.000005367 | $8.93 | $27,916.47 |
| 2017-10-18 | $0.000005385 | $0.000005444 | $0.000003041 | $0.000003461 | $2.88 | $18,003.29 |
| 2017-10-19 | $0.000003427 | $0.000005379 | $0.000003176 | $0.000003221 | $10.69 | $16,753.94 |
| 2017-10-20 | $0.000003185 | $0.00005901 | $0.000003121 | $0.00001379 | $452.90 | $71,713.58 |
| 2017-10-21 | $0.00001374 | $0.00001408 | $0.000004110 | $0.000004982 | $74.53 | $25,910.85 |
| 2017-10-22 | $0.000004972 | $0.000005291 | $0.000004819 | $0.000005166 | $28.06 | $26,872.05 |
| 2017-10-23 | $0.000005095 | $0.000005232 | $0.000002971 | $0.000003175 | $1.62 | $16,516.24 |
| 2017-10-24 | $0.000003136 | $0.000003503 | $0.000002987 | $0.000003335 | $1.63 | $17,344.81 |
| 2017-10-25 | $0.000003407 | $0.000005137 | $0.000003198 | $0.000004177 | $1.36 | $21,727.43 |
| 2017-10-26 | $0.000004176 | $0.00002532 | $0.000002990 | $0.00001470 | $723.36 | $76,445.74 |
| 2017-10-27 | $0.00001470 | $0.00001520 | $0.000005913 | $0.000006484 | $17.85 | $33,726.86 |
| 2017-10-28 | $0.000006488 | $0.000007583 | $0.000006377 | $0.000007440 | $343.14 | $38,695.67 |
| 2017-10-29 | $0.000007380 | $0.000009273 | $0.000006064 | $0.000009255 | $1,461.99 | $48,138.13 |
| 2017-10-30 | $0.000008983 | $0.000009207 | $0.000002354 | $0.000005893 | $328.05 | $30,648.72 |
| 2017-10-31 | $0.000005888 | $0.000005901 | $0.000001442 | $0.000001481 | $362.58 | $7,702.10 |