vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.004152 | $0.004153 | $0.001604 | $0.001780 | $278.26 | $0 |
| 2015-04-02 | $0.001779 | $0.001832 | $0.001767 | $0.001816 | $5.10 | $0 |
| 2015-04-04 | $0.002418 | $0.002424 | $0.002418 | $0.002420 | $4.83 | $0 |
| 2015-04-05 | $0.002421 | $0.002465 | $0.001548 | $0.001566 | $28.78 | $0 |
| 2015-04-06 | $0.001567 | $0.001573 | $0.001530 | $0.001533 | $7.69 | $0 |
| 2015-04-07 | $0.001519 | $0.003087 | $0.001516 | $0.003026 | $81.24 | $0 |
| 2015-04-08 | $0.003024 | $0.003027 | $0.002445 | $0.002450 | $163.35 | $0 |
| 2015-04-09 | $0.002448 | $0.002461 | $0.002394 | $0.002437 | $55.69 | $0 |
| 2015-04-10 | $0.002437 | $0.002437 | $0.001664 | $0.001688 | $40.37 | $0 |
| 2015-04-11 | $0.001688 | $0.002362 | $0.001639 | $0.002358 | $5.66 | $0 |
| 2015-04-12 | $0.002358 | $0.002766 | $0.001981 | $0.002763 | $361.76 | $0 |
| 2015-04-13 | $0.002761 | $0.003709 | $0.002274 | $0.003146 | $994.72 | $0 |
| 2015-04-14 | $0.003149 | $0.005670 | $0.003009 | $0.005347 | $1,453.25 | $0 |
| 2015-04-15 | $0.005347 | $0.005524 | $0.003169 | $0.003178 | $374.40 | $0 |
| 2015-04-16 | $0.003180 | $0.004052 | $0.003021 | $0.003957 | $462.87 | $0 |
| 2015-04-17 | $0.003657 | $0.004043 | $0.003640 | $0.003945 | $207.22 | $0 |
| 2015-04-18 | $0.003944 | $0.003970 | $0.003512 | $0.003944 | $79.14 | $0 |
| 2015-04-19 | $0.003946 | $0.003961 | $0.003780 | $0.003862 | $159.49 | $0 |
| 2015-04-20 | $0.003862 | $0.004320 | $0.003591 | $0.003616 | $134.35 | $0 |
| 2015-04-21 | $0.003616 | $0.004988 | $0.003614 | $0.004988 | $282.70 | $0 |
| 2015-04-22 | $0.004988 | $0.005007 | $0.003950 | $0.004364 | $19.57 | $0 |
| 2015-04-23 | $0.004367 | $0.004768 | $0.003783 | $0.003887 | $202.19 | $0 |
| 2015-04-24 | $0.003879 | $0.003885 | $0.003454 | $0.003777 | $38.54 | $0 |
| 2015-04-25 | $0.003777 | $0.004350 | $0.003508 | $0.003510 | $180.48 | $0 |
| 2015-04-26 | $0.003509 | $0.004022 | $0.003240 | $0.003730 | $489.38 | $0 |
| 2015-04-27 | $0.003730 | $0.004130 | $0.003571 | $0.004057 | $214.59 | $0 |
| 2015-04-28 | $0.004058 | $0.004058 | $0.003615 | $0.003635 | $42.03 | $0 |
| 2015-04-29 | $0.003632 | $0.003655 | $0.003597 | $0.003644 | $7.75 | $0 |
| 2015-04-30 | $0.003391 | $0.003598 | $0.003390 | $0.003547 | $272.68 | $0 |