Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.000001897 | $0.000003425 | $0.000001886 | $0.000003417 | $10.65 | $17,771.04 |
| 2019-11-02 | $0.000003415 | $0.000003442 | $0.000002142 | $0.000002167 | $11.56 | $11,272.83 |
| 2019-11-03 | $0.000002168 | $0.000003466 | $0.000001866 | $0.000003419 | $22.25 | $17,780.83 |
| 2019-11-04 | $0.000003421 | $0.000003433 | $0.000001843 | $0.000001860 | $6.76 | $9,671.87 |
| 2019-11-05 | $0.000001860 | $0.000002629 | $0.000001843 | $0.000001869 | $11.69 | $9,723.14 |
| 2019-11-06 | $0.000001868 | $0.000002630 | $0.000001864 | $0.000002028 | $8.03 | $10,547.40 |
| 2019-11-07 | $0.000002029 | $0.000002111 | $0.000002013 | $0.000002103 | $3.17 | $10,940.41 |
| 2019-11-08 | $0.000002104 | $0.000002661 | $0.000001907 | $0.000002629 | $8.95 | $13,672.99 |
| 2019-11-09 | $0.000002624 | $0.000002723 | $0.000001665 | $0.000002694 | $4.44 | $14,010.10 |
| 2019-11-10 | $0.000002694 | $0.000002746 | $0.000002670 | $0.000002739 | $0 | $14,248.28 |
| 2019-11-11 | $0.000002739 | $0.000002739 | $0.000001601 | $0.000001629 | $0.004321 | $8,474.27 |
| 2019-11-12 | $0.000001629 | $0.000001641 | $0.000001607 | $0.000001636 | $0.03265 | $8,507.69 |
| 2019-11-13 | $0.000001635 | $0.000003466 | $0.000001601 | $0.000003302 | $30.34 | $17,174.76 |
| 2019-11-14 | $0.000003302 | $0.000003302 | $0.000002865 | $0.000002880 | $2.70 | $14,981.32 |
| 2019-11-15 | $0.000002880 | $0.000002902 | $0.000002815 | $0.000002858 | $0.04114 | $14,864.78 |
| 2019-11-16 | $0.000002856 | $0.000003208 | $0.000002116 | $0.000003206 | $1.25 | $16,677.16 |
| 2019-11-17 | $0.000003206 | $0.000003213 | $0.000001981 | $0.000002492 | $75.05 | $12,962.07 |
| 2019-11-18 | $0.000002489 | $0.000002553 | $0.000002479 | $0.000002491 | $0 | $12,956.38 |
| 2019-11-19 | $0.000002491 | $0.000002491 | $0.000002491 | $0.000002491 | $0 | $12,956.38 |
| 2019-11-20 | $0.000002491 | $0.000003073 | $0.000002491 | $0.000002910 | $21.85 | $15,135.51 |
| 2019-11-21 | $0.000002912 | $0.000002923 | $0.000002793 | $0.000002802 | $0 | $14,576.35 |
| 2019-11-22 | $0.000002802 | $0.000002802 | $0.000002603 | $0.000002691 | $0.002362 | $13,994.37 |
| 2019-11-23 | $0.000002691 | $0.000002822 | $0.000002652 | $0.000002797 | $0 | $14,547.51 |
| 2019-11-24 | $0.000002797 | $0.000003724 | $0.000002797 | $0.000003651 | $16.86 | $18,990.71 |
| 2019-11-25 | $0.000003643 | $0.000004170 | $0.000002179 | $0.000004024 | $10.36 | $20,927.56 |
| 2019-11-26 | $0.000004024 | $0.000004145 | $0.000001359 | $0.000002954 | $27.59 | $15,366.52 |
| 2019-11-27 | $0.000002956 | $0.000003038 | $0.000001366 | $0.000001918 | $28.10 | $9,975.39 |
| 2019-11-28 | $0.000001918 | $0.000002345 | $0.000001448 | $0.000001621 | $6.84 | $8,433.46 |
| 2019-11-29 | $0.000001619 | $0.000001654 | $0.000001523 | $0.000001606 | $3.06 | $8,354.52 |
| 2019-11-30 | $0.000001609 | $0.000001707 | $0.000001389 | $0.000001393 | $10.96 | $7,246.99 |