Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.000001483 | $0.000001704 | $0.000001479 | $0.000001520 | $5.61 | $7,907.55 |
| 2017-11-02 | $0.000001513 | $0.000001531 | $0.0000003822 | $0.0000003928 | $0.9524 | $2,043.07 |
| 2017-11-03 | $0.0000003930 | $0.000009692 | $0.0000003850 | $0.0000004745 | $177.47 | $2,468.02 |
| 2017-11-04 | $0.0000004737 | $0.000005822 | $0.0000004402 | $0.000002210 | $2.93 | $11,496.98 |
| 2017-11-05 | $0.000002254 | $0.000002287 | $0.000001041 | $0.000001565 | $8.36 | $8,140.57 |
| 2017-11-06 | $0.000001061 | $0.000001336 | $0.000001041 | $0.000001093 | $13.25 | $5,686.59 |
| 2017-11-07 | $0.000001092 | $0.000001155 | $0.000001025 | $0.000001113 | $12.97 | $5,789.58 |
| 2017-11-08 | $0.000001107 | $0.000001234 | $0.0000006857 | $0.000001167 | $1.35 | $6,068.37 |
| 2017-11-09 | $0.000001165 | $0.000001318 | $0.000001127 | $0.000001264 | $8.26 | $6,576.54 |
| 2017-11-10 | $0.000001263 | $0.000001296 | $0.0000007066 | $0.000001156 | $12.10 | $6,011.67 |
| 2017-11-11 | $0.000001151 | $0.000001173 | $0.000001039 | $0.000001070 | $13.02 | $5,564.88 |
| 2017-11-12 | $0.000001071 | $0.000001229 | $0.0000006083 | $0.0000006329 | $0.0002210 | $3,291.91 |
| 2017-11-13 | $0.0000006306 | $0.00006442 | $0.0000006193 | $0.00003723 | $23.10 | $193,625 |
| 2017-11-14 | $0.00003734 | $0.00003784 | $0.00001976 | $0.00001983 | $163.01 | $103,125 |
| 2017-11-15 | $0.00001983 | $0.00002001 | $0.0000007447 | $0.0000008034 | $1.12 | $4,178.73 |
| 2017-11-16 | $0.0000008218 | $0.0000008738 | $0.0000007942 | $0.0000008659 | $0.1613 | $4,503.81 |
| 2017-11-17 | $0.0000008579 | $0.000006137 | $0.0000007902 | $0.000006121 | $0.8702 | $31,835.66 |
| 2017-11-18 | $0.000006115 | $0.000006286 | $0.000002074 | $0.000002109 | $2.10 | $10,970.60 |
| 2017-11-19 | $0.000002106 | $0.000005830 | $0.000002078 | $0.000002146 | $0.07155 | $11,164.09 |
| 2017-11-20 | $0.000002150 | $0.000002306 | $0.000002142 | $0.000002270 | $0.07624 | $11,805.93 |
| 2017-11-21 | $0.000002266 | $0.000002280 | $0.0000008782 | $0.000002092 | $6.59 | $10,883.74 |
| 2017-11-22 | $0.000002093 | $0.000005367 | $0.0000009350 | $0.000005185 | $41.61 | $26,968.79 |
| 2017-11-23 | $0.000005070 | $0.000006155 | $0.000005048 | $0.000005392 | $79.66 | $28,044.94 |
| 2017-11-24 | $0.000005226 | $0.000005649 | $0.000005080 | $0.000005551 | $23.28 | $28,873.51 |
| 2017-11-25 | $0.000005506 | $0.000005779 | $0.000005237 | $0.000005779 | $69.92 | $30,055.77 |
| 2017-11-26 | $0.000005788 | $0.000005956 | $0.000005238 | $0.000005567 | $0.5556 | $28,956.21 |
| 2017-11-27 | $0.000005655 | $0.000005655 | $0.000005430 | $0.000005432 | $0.5422 | $28,255.60 |
| 2017-11-28 | $0.000005544 | $0.000009262 | $0.000005544 | $0.000006149 | $32.53 | $31,984.42 |
| 2017-11-29 | $0.000006297 | $0.000006899 | $0.000005323 | $0.000005493 | $127.62 | $28,568.72 |
| 2017-11-30 | $0.000005493 | $0.000005967 | $0.000001429 | $0.000001462 | $96.84 | $7,602.75 |