vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0006746 | $0.0007143 | $0.0006726 | $0.0007104 | $82.82 | $0 |
| 2015-03-02 | $0.0007108 | $0.0007358 | $0.0006838 | $0.0006919 | $315.97 | $0 |
| 2015-03-03 | $0.0006904 | $0.0007407 | $0.0006780 | $0.0007071 | $13.22 | $0 |
| 2015-03-04 | $0.0007071 | $0.0007279 | $0.0006817 | $0.0006855 | $64.35 | $0 |
| 2015-03-05 | $0.0006846 | $0.0008619 | $0.0006725 | $0.0008451 | $91.93 | $0 |
| 2015-03-06 | $0.0008433 | $0.001295 | $0.0007339 | $0.0009545 | $218.99 | $0 |
| 2015-03-07 | $0.0009530 | $0.0009563 | $0.0007603 | $0.0007735 | $67.56 | $0 |
| 2015-03-08 | $0.0007740 | $0.0009444 | $0.0007727 | $0.0009081 | $16.84 | $0 |
| 2015-03-09 | $0.0009096 | $0.0009747 | $0.0009066 | $0.0009644 | $5.75 | $0 |
| 2015-03-10 | $0.0009652 | $0.001008 | $0.0009605 | $0.0009628 | $44.64 | $0 |
| 2015-03-11 | $0.0009620 | $0.001504 | $0.0008163 | $0.001414 | $110.50 | $0 |
| 2015-03-12 | $0.001413 | $0.001631 | $0.001395 | $0.001616 | $39.10 | $0 |
| 2015-03-13 | $0.001615 | $0.001617 | $0.001181 | $0.001458 | $25.74 | $0 |
| 2015-03-14 | $0.001454 | $0.001461 | $0.001164 | $0.001407 | $20.43 | $0 |
| 2015-03-15 | $0.001404 | $0.001569 | $0.001221 | $0.001228 | $35.38 | $0 |
| 2015-03-16 | $0.001228 | $0.001341 | $0.001228 | $0.001325 | $26.23 | $0 |
| 2015-03-17 | $0.001325 | $0.001331 | $0.001166 | $0.001285 | $32.70 | $0 |
| 2015-03-18 | $0.001283 | $0.001283 | $0.001124 | $0.001145 | $20.79 | $0 |
| 2015-03-19 | $0.001159 | $0.001428 | $0.001144 | $0.001237 | $52.39 | $0 |
| 2015-03-20 | $0.001237 | $0.001255 | $0.001088 | $0.001233 | $332.87 | $0 |
| 2015-03-21 | $0.001232 | $0.001232 | $0.001189 | $0.001201 | $84.56 | $0 |
| 2015-03-22 | $0.001201 | $0.001460 | $0.001119 | $0.001206 | $449.02 | $0 |
| 2015-03-23 | $0.001206 | $0.001212 | $0.001141 | $0.001147 | $26.51 | $0 |
| 2015-03-24 | $0.001146 | $0.001148 | $0.0008314 | $0.0008350 | $13.67 | $0 |
| 2015-03-25 | $0.0008414 | $0.0008472 | $0.0008042 | $0.0008371 | $3.46 | $0 |
| 2015-03-26 | $0.0008373 | $0.001099 | $0.0008115 | $0.001074 | $298.84 | $0 |
| 2015-03-27 | $0.001074 | $0.001107 | $0.001059 | $0.001065 | $0.1561 | $0 |
| 2015-03-28 | $0.0008914 | $0.001135 | $0.0008912 | $0.001133 | $66.83 | $0 |
| 2015-03-29 | $0.001132 | $0.001134 | $0.001048 | $0.001056 | $3.75 | $0 |
| 2015-03-30 | $0.001652 | $0.001783 | $0.001604 | $0.001783 | $42.46 | $0 |
| 2015-03-31 | $0.001782 | $0.004854 | $0.001782 | $0.004152 | $649.22 | $0 |