Virtacoin VTA
Xếp hạng #?
12:43:16 17/09/2020
Virtacoin (VTA)
Không theo dõi
Lịch sử giá Virtacoin (VTA) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0000002232 | $0.0000002463 | $0.0000002207 | $0.0000002440 | $0.09314 | $1,268.99 |
| 2020-01-02 | $0.0000002439 | $0.0000002441 | $0.0000002182 | $0.0000002211 | $0.6555 | $1,150.21 |
| 2020-01-03 | $0.0000002210 | $0.0000002214 | $0.0000001991 | $0.0000002145 | $1.82 | $1,115.88 |
| 2020-01-04 | $0.0000002145 | $0.0000003386 | $0.0000002050 | $0.0000002241 | $1.54 | $1,165.69 |
| 2020-01-05 | $0.0000002241 | $0.000001183 | $0.0000002239 | $0.0000006054 | $4.05 | $3,148.66 |
| 2020-01-06 | $0.0000006048 | $0.0000006409 | $0.0000002658 | $0.0000004912 | $2.16 | $2,554.84 |
| 2020-01-07 | $0.0000004910 | $0.000001177 | $0.0000003780 | $0.000001149 | $4.22 | $5,978.20 |
| 2020-01-08 | $0.000001150 | $0.000001165 | $0.0000003663 | $0.0000003711 | $0.1413 | $1,930.13 |
| 2020-01-09 | $0.0000003709 | $0.0000004624 | $0.0000003457 | $0.0000004170 | $1.01 | $2,168.82 |
| 2020-01-10 | $0.0000004174 | $0.0000004708 | $0.0000003573 | $0.0000003867 | $2.31 | $2,011.36 |
| 2020-01-11 | $0.0000003888 | $0.000001053 | $0.0000003809 | $0.0000007637 | $1.49 | $3,972.43 |
| 2020-01-12 | $0.0000007635 | $0.000001336 | $0.0000006048 | $0.0000006260 | $13.50 | $3,256.23 |
| 2020-01-13 | $0.0000006261 | $0.0000006329 | $0.0000006120 | $0.0000006206 | $0.7507 | $3,228.00 |
| 2020-01-14 | $0.0000006204 | $0.0000006592 | $0.0000006152 | $0.0000006158 | $2.05 | $3,203.05 |
| 2020-01-15 | $0.0000006175 | $0.0000006309 | $0.0000003857 | $0.0000003900 | $2.80 | $2,028.52 |
| 2020-01-16 | $0.0000003866 | $0.0000003956 | $0.0000003743 | $0.0000003827 | $4.93 | $1,990.34 |
| 2020-01-17 | $0.0000003827 | $0.0000004105 | $0.0000003771 | $0.0000004060 | $0.8480 | $2,111.75 |
| 2020-01-18 | $0.0000004063 | $0.0000004133 | $0.0000002747 | $0.0000002757 | $3.11 | $1,434.17 |
| 2020-01-19 | $0.0000002758 | $0.0000002771 | $0.0000001892 | $0.0000001939 | $1.90 | $1,008.45 |
| 2020-01-20 | $0.0000001938 | $0.0000003632 | $0.0000001904 | $0.0000003561 | $0.3932 | $1,852.39 |
| 2020-01-21 | $0.0000003561 | $0.0000003604 | $0.0000001938 | $0.0000001972 | $0.05732 | $1,025.60 |
| 2020-01-22 | $0.0000001972 | $0.0000003518 | $0.0000001885 | $0.0000002582 | $2.23 | $1,342.83 |
| 2020-01-23 | $0.0000002556 | $0.0000002593 | $0.0000001799 | $0.0000001817 | $0.8476 | $945.26 |
| 2020-01-24 | $0.0000001819 | $0.0000004213 | $0.0000001787 | $0.0000002048 | $2.51 | $1,065.40 |
| 2020-01-25 | $0.0000002049 | $0.0000005849 | $0.0000002020 | $0.0000002270 | $2.75 | $1,180.47 |
| 2020-01-26 | $0.0000002269 | $0.0000003459 | $0.0000002242 | $0.0000003458 | $0.7836 | $1,798.66 |
| 2020-01-27 | $0.0000003457 | $0.0000003483 | $0.0000003424 | $0.0000003426 | $0 | $1,781.78 |
| 2020-01-28 | $0.0000003426 | $0.0000004164 | $0.0000002620 | $0.0000004161 | $2.64 | $2,164.09 |
| 2020-01-29 | $0.0000004164 | $0.0000006061 | $0.0000004101 | $0.0000005982 | $1.24 | $3,111.44 |
| 2020-01-30 | $0.0000005974 | $0.0000007339 | $0.0000004758 | $0.0000007309 | $6.47 | $3,801.60 |
| 2020-01-31 | $0.0000007321 | $0.000001327 | $0.0000007272 | $0.000001317 | $6.67 | $6,850.94 |