Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.000001393 | $0.000001525 | $0.000001366 | $0.000001377 | $8.30 | $7,160.38 |
| 2019-12-02 | $0.000001374 | $0.000001492 | $0.000001319 | $0.000001490 | $16.52 | $7,747.52 |
| 2019-12-03 | $0.000001490 | $0.000001986 | $0.000001308 | $0.000001969 | $6.46 | $10,240.37 |
| 2019-12-04 | $0.000001971 | $0.000001972 | $0.0000002194 | $0.000001324 | $7.87 | $6,887.54 |
| 2019-12-05 | $0.000001325 | $0.000001608 | $0.000001303 | $0.000001552 | $3.00 | $8,070.44 |
| 2019-12-06 | $0.000001551 | $0.000001559 | $0.000001308 | $0.000001335 | $3.50 | $6,944.24 |
| 2019-12-07 | $0.000001336 | $0.000001349 | $0.0000009996 | $0.000001339 | $20.62 | $6,962.93 |
| 2019-12-08 | $0.000001338 | $0.000001342 | $0.0000004611 | $0.0000004698 | $0.6810 | $2,443.83 |
| 2019-12-09 | $0.0000004698 | $0.000001349 | $0.0000004650 | $0.0000009931 | $11.50 | $5,165.22 |
| 2019-12-10 | $0.0000009937 | $0.000001108 | $0.0000009835 | $0.000001104 | $0.1868 | $5,740.24 |
| 2019-12-11 | $0.000001102 | $0.000001120 | $0.000001091 | $0.000001104 | $0 | $5,743.04 |
| 2019-12-12 | $0.000001104 | $0.000001104 | $0.0000008736 | $0.0000008752 | $4.93 | $4,552.28 |
| 2019-12-13 | $0.0000008752 | $0.0000008807 | $0.0000002382 | $0.0000002394 | $11.05 | $1,244.98 |
| 2019-12-14 | $0.0000002393 | $0.0000006145 | $0.0000002384 | $0.0000006078 | $0.02648 | $3,161.47 |
| 2019-12-15 | $0.0000006075 | $0.0000006080 | $0.0000002295 | $0.0000002373 | $4.09 | $1,234.33 |
| 2019-12-16 | $0.0000002371 | $0.0000006029 | $0.0000002344 | $0.0000004029 | $4.05 | $2,095.55 |
| 2019-12-17 | $0.0000004029 | $0.0000004089 | $0.0000002223 | $0.0000002253 | $1.93 | $1,171.84 |
| 2019-12-18 | $0.0000002253 | $0.0000002293 | $0.0000002244 | $0.0000002277 | $0 | $1,184.19 |
| 2019-12-19 | $0.0000002277 | $0.0000002558 | $0.0000002277 | $0.0000002548 | $4.11 | $1,325.28 |
| 2019-12-20 | $0.0000002548 | $0.0000002570 | $0.0000002458 | $0.0000002490 | $0 | $1,295.31 |
| 2019-12-21 | $0.0000002490 | $0.0000009177 | $0.0000002481 | $0.0000002548 | $3.49 | $1,325.13 |
| 2019-12-22 | $0.0000002548 | $0.0000006070 | $0.0000002533 | $0.0000006064 | $1.06 | $3,154.00 |
| 2019-12-23 | $0.0000006053 | $0.0000006121 | $0.0000002561 | $0.0000003731 | $1.32 | $1,940.56 |
| 2019-12-24 | $0.0000003732 | $0.0000003778 | $0.0000002529 | $0.0000002548 | $1.81 | $1,325.10 |
| 2019-12-25 | $0.0000002548 | $0.0000004137 | $0.0000002517 | $0.0000002563 | $0.5475 | $1,333.01 |
| 2019-12-26 | $0.0000002562 | $0.0000004051 | $0.0000002533 | $0.0000003086 | $0.4050 | $1,605.36 |
| 2019-12-27 | $0.0000003088 | $0.0000008484 | $0.0000002498 | $0.0000008419 | $5.78 | $4,378.93 |
| 2019-12-28 | $0.0000008415 | $0.0000008464 | $0.0000002714 | $0.0000002720 | $0.05833 | $1,415.00 |
| 2019-12-29 | $0.0000002719 | $0.0000002805 | $0.0000002527 | $0.0000002537 | $0.8610 | $1,319.60 |
| 2019-12-30 | $0.0000002537 | $0.0000002548 | $0.0000002248 | $0.0000002262 | $2.34 | $1,176.29 |
| 2019-12-31 | $0.0000002261 | $0.0000002263 | $0.0000002224 | $0.0000002232 | $2.22 | $1,161.00 |