Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.000001461 | $0.00001888 | $0.000001432 | $0.000001758 | $59.83 | $9,143.90 |
| 2017-12-02 | $0.000001748 | $0.00003566 | $0.000001727 | $0.00001409 | $85.15 | $73,263.57 |
| 2017-12-03 | $0.00001424 | $0.00001628 | $0.000001977 | $0.000002042 | $29.56 | $10,620.56 |
| 2017-12-04 | $0.000002046 | $0.000002063 | $0.000001920 | $0.000001962 | $28.75 | $10,207.57 |
| 2017-12-05 | $0.000002534 | $0.00009317 | $0.000002101 | $0.00006484 | $888.00 | $337,271 |
| 2017-12-06 | $0.00006478 | $0.00006574 | $0.00004983 | $0.00005101 | $95.95 | $265,304 |
| 2017-12-07 | $0.00005288 | $0.00005449 | $0.000003083 | $0.000003286 | $0.6383 | $17,088.90 |
| 2017-12-08 | $0.000003250 | $0.00007172 | $0.000003076 | $0.000006742 | $24.25 | $35,065.67 |
| 2017-12-09 | $0.000006756 | $0.000009955 | $0.000001989 | $0.000003924 | $0.6806 | $20,411.50 |
| 2017-12-10 | $0.000003937 | $0.000003937 | $0.000001881 | $0.000002060 | $1.46 | $10,713.66 |
| 2017-12-11 | $0.000002006 | $0.00004184 | $0.000001999 | $0.00003940 | $23.66 | $204,951 |
| 2017-12-12 | $0.00003948 | $0.00004124 | $0.000007094 | $0.00001120 | $10,667.10 | $58,229.71 |
| 2017-12-13 | $0.00001124 | $0.00003088 | $0.000005876 | $0.000006136 | $7,624.98 | $31,915.76 |
| 2017-12-14 | $0.000006115 | $0.00001220 | $0.000004027 | $0.000005563 | $862.91 | $28,935.93 |
| 2017-12-15 | $0.000005527 | $0.000005871 | $0.000002653 | $0.000002663 | $191.97 | $13,849.53 |
| 2017-12-16 | $0.000002656 | $0.000002744 | $0.0000008676 | $0.0000009880 | $0.09861 | $5,138.89 |
| 2017-12-17 | $0.000001025 | $0.000003310 | $0.0000009624 | $0.000003249 | $5.14 | $16,898.02 |
| 2017-12-18 | $0.000003251 | $0.00002172 | $0.000003075 | $0.00002139 | $10.61 | $111,280 |
| 2017-12-19 | $0.00002129 | $0.00002247 | $0.000006741 | $0.000007028 | $283.27 | $36,553.77 |
| 2017-12-20 | $0.000007040 | $0.0005433 | $0.000003152 | $0.0005228 | $16.09 | $2,719,281 |
| 2017-12-21 | $0.0005244 | $0.0005883 | $0.0002323 | $0.0004868 | $783.07 | $2,531,967 |
| 2017-12-22 | $0.0004884 | $0.002861 | $0.00005365 | $0.0005194 | $41.79 | $2,701,462 |
| 2017-12-23 | $0.0005274 | $0.005762 | $0.0005152 | $0.004162 | $429.63 | $21,648,685 |
| 2017-12-24 | $0.004232 | $0.004494 | $0.003076 | $0.004494 | $1,147.95 | $23,376,664 |
| 2017-12-25 | $0.004509 | $0.005313 | $0.002397 | $0.002595 | $501.03 | $13,496,411 |
| 2017-12-26 | $0.002596 | $0.004105 | $0.002594 | $0.004045 | $327.35 | $21,038,883 |
| 2017-12-27 | $0.004055 | $0.005266 | $0.002630 | $0.002642 | $313.41 | $13,740,093 |
| 2017-12-28 | $0.002641 | $0.004783 | $0.002489 | $0.002733 | $45.82 | $14,212,944 |
| 2017-12-29 | $0.002753 | $0.003172 | $0.0002425 | $0.0002444 | $10.92 | $1,271,034 |
| 2017-12-30 | $0.0002439 | $0.0002440 | $0.0002038 | $0.0002213 | $6.89 | $1,151,258 |
| 2017-12-31 | $0.002230 | $0.004010 | $0.002081 | $0.003871 | $495.71 | $20,134,115 |