vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.003547 | $0.004033 | $0.003535 | $0.003977 | $43.66 | $0 |
| 2015-05-02 | $0.003980 | $0.004036 | $0.003564 | $0.004024 | $82.07 | $0 |
| 2015-05-03 | $0.004021 | $0.004062 | $0.003633 | $0.003714 | $14.15 | $0 |
| 2015-05-04 | $0.003713 | $0.003715 | $0.003572 | $0.003590 | $163.76 | $0 |
| 2015-05-05 | $0.003588 | $0.003593 | $0.003485 | $0.003547 | $6.99 | $0 |
| 2015-05-06 | $0.003547 | $0.003552 | $0.003514 | $0.003537 | $5.55 | $0 |
| 2015-05-07 | $0.003697 | $0.003725 | $0.003447 | $0.003698 | $24.89 | $0 |
| 2015-05-08 | $0.003696 | $0.003712 | $0.003568 | $0.003671 | $7.35 | $0 |
| 2015-05-09 | $0.003669 | $0.003729 | $0.003607 | $0.003664 | $0.7336 | $0 |
| 2015-05-10 | $0.003664 | $0.009367 | $0.003656 | $0.005633 | $2,241.53 | $0 |
| 2015-05-11 | $0.005633 | $0.005662 | $0.004106 | $0.005594 | $462.32 | $0 |
| 2015-05-12 | $0.005594 | $0.008960 | $0.004588 | $0.005093 | $1,007.00 | $0 |
| 2015-05-13 | $0.005091 | $0.008064 | $0.004694 | $0.005499 | $1,092.22 | $0 |
| 2015-05-14 | $0.005496 | $0.007916 | $0.005486 | $0.006671 | $880.93 | $0 |
| 2015-05-15 | $0.006672 | $0.007568 | $0.005925 | $0.005945 | $242.15 | $0 |
| 2015-05-16 | $0.005945 | $0.006714 | $0.005045 | $0.005063 | $333.74 | $0 |
| 2015-05-17 | $0.005063 | $0.005625 | $0.004617 | $0.004736 | $278.51 | $0 |
| 2015-05-18 | $0.004736 | $0.005216 | $0.004294 | $0.004304 | $2.80 | $0 |
| 2015-05-19 | $0.004304 | $0.004545 | $0.004302 | $0.004502 | $1.36 | $0 |
| 2015-05-20 | $0.004501 | $0.004514 | $0.004501 | $0.004501 | $0.3601 | $0 |
| 2015-05-21 | $0.004336 | $0.005770 | $0.004234 | $0.004945 | $283.40 | $0 |
| 2015-05-22 | $0.004944 | $0.005056 | $0.004397 | $0.004487 | $27.87 | $0 |
| 2015-05-23 | $0.004484 | $0.005626 | $0.004464 | $0.004475 | $762.51 | $0 |
| 2015-05-24 | $0.004476 | $0.007249 | $0.004476 | $0.006024 | $131.88 | $0 |
| 2015-05-25 | $0.006024 | $0.006024 | $0.004792 | $0.004801 | $26.46 | $0 |
| 2015-05-26 | $0.004801 | $0.004824 | $0.004635 | $0.004638 | $21.45 | $0 |
| 2015-05-27 | $0.004638 | $0.005963 | $0.004278 | $0.005920 | $325.31 | $0 |
| 2015-05-28 | $0.005920 | $0.005933 | $0.005897 | $0.005916 | $59.98 | $0 |
| 2015-05-29 | $0.005916 | $0.005919 | $0.004497 | $0.004505 | $16.32 | $0 |
| 2015-05-30 | $0.004505 | $0.004505 | $0.004313 | $0.004375 | $10.90 | $0 |
| 2015-05-31 | $0.004375 | $0.004375 | $0.003884 | $0.004028 | $390.99 | $0 |