vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.001564 | $0.001703 | $0.001310 | $0.001439 | $1,124.30 | $0 |
| 2015-01-02 | $0.001438 | $0.002011 | $0.001351 | $0.002010 | $1,626.55 | $0 |
| 2015-01-03 | $0.002006 | $0.003561 | $0.001869 | $0.002028 | $1,925.33 | $0 |
| 2015-01-04 | $0.001967 | $0.001992 | $0.001225 | $0.001466 | $1,428.37 | $0 |
| 2015-01-05 | $0.001471 | $0.002032 | $0.001452 | $0.002020 | $623.66 | $0 |
| 2015-01-06 | $0.002021 | $0.002039 | $0.001568 | $0.001617 | $866.44 | $0 |
| 2015-01-07 | $0.001616 | $0.001881 | $0.001267 | $0.001369 | $1,270.09 | $0 |
| 2015-01-08 | $0.001368 | $0.001446 | $0.001237 | $0.001238 | $401.36 | $0 |
| 2015-01-09 | $0.001364 | $0.001370 | $0.001238 | $0.001356 | $477.21 | $0 |
| 2015-01-10 | $0.001356 | $0.001434 | $0.001097 | $0.001132 | $791.68 | $0 |
| 2015-01-11 | $0.001131 | $0.001253 | $0.001043 | $0.001116 | $348.12 | $0 |
| 2015-01-12 | $0.001118 | $0.001197 | $0.0007048 | $0.0007204 | $696.15 | $0 |
| 2015-01-13 | $0.0007193 | $0.0008729 | $0.0006740 | $0.0006934 | $155.92 | $0 |
| 2015-01-14 | $0.0006874 | $0.0007295 | $0.0005150 | $0.0005432 | $216.39 | $0 |
| 2015-01-15 | $0.0005395 | $0.001028 | $0.0005395 | $0.001007 | $579.79 | $0 |
| 2015-01-16 | $0.001004 | $0.001097 | $0.0008211 | $0.0008594 | $262.02 | $0 |
| 2015-01-17 | $0.0008584 | $0.0008660 | $0.0006391 | $0.0008200 | $192.16 | $0 |
| 2015-01-18 | $0.0008233 | $0.0009687 | $0.0006369 | $0.0007614 | $167.14 | $0 |
| 2015-01-19 | $0.0007655 | $0.001228 | $0.0007648 | $0.001203 | $543.31 | $0 |
| 2015-01-20 | $0.001192 | $0.001457 | $0.0009524 | $0.001082 | $1,936.20 | $0 |
| 2015-01-21 | $0.001082 | $0.001278 | $0.0009302 | $0.001123 | $691.14 | $0 |
| 2015-01-22 | $0.001125 | $0.001272 | $0.001027 | $0.001034 | $41.28 | $0 |
| 2015-01-23 | $0.001034 | $0.001152 | $0.0008580 | $0.0008640 | $53.98 | $0 |
| 2015-01-24 | $0.0008633 | $0.0009953 | $0.0008534 | $0.0009939 | $19.58 | $0 |
| 2015-01-25 | $0.0009919 | $0.001020 | $0.0009756 | $0.001014 | $21.12 | $0 |
| 2015-01-26 | $0.001015 | $0.001236 | $0.0009785 | $0.001012 | $102.78 | $0 |
| 2015-01-27 | $0.001011 | $0.001019 | $0.0007373 | $0.0007588 | $612.81 | $0 |
| 2015-01-28 | $0.0007585 | $0.0007855 | $0.0004762 | $0.0004795 | $264.69 | $0 |
| 2015-01-29 | $0.0005764 | $0.0009323 | $0.0005119 | $0.0009037 | $432.77 | $0 |
| 2015-01-30 | $0.0009008 | $0.001407 | $0.0009008 | $0.0009963 | $312.14 | $0 |
| 2015-01-31 | $0.0009963 | $0.001249 | $0.0007677 | $0.0009764 | $405.90 | $0 |