Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.000001307 | $0.000001708 | $0.000001161 | $0.000001165 | $4.14 | $6,060.93 |
| 2019-10-02 | $0.000001164 | $0.000001748 | $0.000001160 | $0.000001233 | $21.73 | $6,411.39 |
| 2019-10-03 | $0.000001235 | $0.000001698 | $0.000001222 | $0.000001232 | $5.21 | $6,409.22 |
| 2019-10-04 | $0.000001232 | $0.000001443 | $0.000001212 | $0.000001296 | $0.7066 | $6,740.38 |
| 2019-10-05 | $0.000001296 | $0.000001376 | $0.000001245 | $0.000001253 | $0.8207 | $6,516.93 |
| 2019-10-06 | $0.000001254 | $0.000001322 | $0.0000009338 | $0.0000009364 | $11.36 | $4,870.32 |
| 2019-10-07 | $0.0000009369 | $0.000001381 | $0.0000009333 | $0.000001192 | $2.90 | $6,199.95 |
| 2019-10-08 | $0.000001194 | $0.000001209 | $0.000001162 | $0.000001174 | $0.002429 | $6,104.66 |
| 2019-10-09 | $0.000001174 | $0.000001367 | $0.0000009284 | $0.000001360 | $2.26 | $7,074.91 |
| 2019-10-10 | $0.000001361 | $0.000001722 | $0.0000009598 | $0.000001422 | $38.42 | $7,398.82 |
| 2019-10-11 | $0.000001422 | $0.000001692 | $0.000001037 | $0.000001058 | $3.01 | $5,504.26 |
| 2019-10-12 | $0.000001055 | $0.000001369 | $0.0000009936 | $0.000001006 | $5.10 | $5,233.79 |
| 2019-10-13 | $0.000001006 | $0.000001126 | $0.000001001 | $0.000001053 | $1.93 | $5,474.67 |
| 2019-10-14 | $0.000001053 | $0.000001714 | $0.000001044 | $0.000001095 | $30.66 | $5,695.09 |
| 2019-10-15 | $0.000001095 | $0.000001330 | $0.000001073 | $0.000001079 | $4.35 | $5,610.03 |
| 2019-10-16 | $0.000001079 | $0.000001126 | $0.000001078 | $0.000001122 | $12.19 | $5,834.55 |
| 2019-10-17 | $0.000001122 | $0.000001878 | $0.000001114 | $0.000001779 | $2.67 | $9,253.72 |
| 2019-10-18 | $0.000001779 | $0.000001849 | $0.000001443 | $0.000001623 | $0.005461 | $8,441.34 |
| 2019-10-19 | $0.000001624 | $0.000001625 | $0.000001147 | $0.000001178 | $7.34 | $6,128.02 |
| 2019-10-20 | $0.000001179 | $0.000001754 | $0.000001165 | $0.000001748 | $19.04 | $9,093.23 |
| 2019-10-21 | $0.000001747 | $0.000001800 | $0.000001131 | $0.000001193 | $13.41 | $6,203.33 |
| 2019-10-22 | $0.000001193 | $0.000001459 | $0.000001136 | $0.000001154 | $4.05 | $6,004.23 |
| 2019-10-23 | $0.000001155 | $0.000001164 | $0.000001075 | $0.000001123 | $1.25 | $5,840.91 |
| 2019-10-24 | $0.000001123 | $0.000001728 | $0.000001103 | $0.000001176 | $31.65 | $6,115.11 |
| 2019-10-25 | $0.000001176 | $0.000001900 | $0.000001161 | $0.000001880 | $8.67 | $9,780.68 |
| 2019-10-26 | $0.000001878 | $0.000001960 | $0.000001200 | $0.000001214 | $1.38 | $6,313.33 |
| 2019-10-27 | $0.000001214 | $0.000001978 | $0.000001202 | $0.000001910 | $14.05 | $9,935.13 |
| 2019-10-28 | $0.000001910 | $0.000001960 | $0.000001591 | $0.000001882 | $13.41 | $9,786.96 |
| 2019-10-29 | $0.000001879 | $0.000005471 | $0.000001878 | $0.000005469 | $93.82 | $28,444.04 |
| 2019-10-30 | $0.000005467 | $0.000005841 | $0.000003161 | $0.000004928 | $47.19 | $25,631.74 |
| 2019-10-31 | $0.000004919 | $0.000004965 | $0.000001879 | $0.000001897 | $6.72 | $9,868.95 |