vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.004028 | $0.004055 | $0.003002 | $0.003023 | $604.35 | $0 |
| 2015-06-02 | $0.003023 | $0.004567 | $0.003023 | $0.003512 | $215.43 | $0 |
| 2015-06-03 | $0.003511 | $0.004157 | $0.003143 | $0.004128 | $6.98 | $0 |
| 2015-06-04 | $0.004129 | $0.004129 | $0.003148 | $0.003151 | $0.1305 | $0 |
| 2015-06-05 | $0.003149 | $0.003640 | $0.003149 | $0.003624 | $234.41 | $0 |
| 2015-06-06 | $0.003624 | $0.003630 | $0.003189 | $0.003271 | $217.71 | $0 |
| 2015-06-07 | $0.003271 | $0.003379 | $0.003213 | $0.003221 | $32.86 | $0 |
| 2015-06-08 | $0.003214 | $0.003277 | $0.002312 | $0.002315 | $280.36 | $0 |
| 2015-06-09 | $0.002315 | $0.003426 | $0.002314 | $0.003388 | $91.58 | $0 |
| 2015-06-10 | $0.003387 | $0.003904 | $0.002968 | $0.003212 | $275.98 | $0 |
| 2015-06-11 | $0.003212 | $0.003349 | $0.003212 | $0.003326 | $76.06 | $0 |
| 2015-06-12 | $0.003326 | $0.003336 | $0.003220 | $0.003223 | $37.01 | $0 |
| 2015-06-13 | $0.003221 | $0.003259 | $0.003211 | $0.003254 | $16.27 | $0 |
| 2015-06-14 | $0.003256 | $0.003636 | $0.003250 | $0.003615 | $47.14 | $0 |
| 2015-06-15 | $0.003613 | $0.003680 | $0.003281 | $0.003551 | $109.14 | $0 |
| 2015-06-16 | $0.003550 | $0.004117 | $0.003326 | $0.004117 | $84.23 | $0 |
| 2015-06-17 | $0.004125 | $0.004300 | $0.003584 | $0.003609 | $41.68 | $0 |
| 2015-06-18 | $0.003615 | $0.003642 | $0.003505 | $0.003509 | $35.10 | $0 |
| 2015-06-19 | $0.003511 | $0.003549 | $0.003413 | $0.003423 | $63.01 | $0 |
| 2015-06-20 | $0.003424 | $0.003442 | $0.003369 | $0.003433 | $32.40 | $0 |
| 2015-06-21 | $0.003433 | $0.003433 | $0.003386 | $0.003415 | $17.08 | $0 |
| 2015-06-22 | $0.003416 | $0.003460 | $0.003413 | $0.003451 | $17.25 | $0 |
| 2015-06-23 | $0.003456 | $0.003462 | $0.003404 | $0.003421 | $3.46 | $0 |
| 2015-06-24 | $0.003420 | $0.003421 | $0.003151 | $0.003151 | $117.27 | $0 |
| 2015-06-25 | $0.003149 | $0.003188 | $0.003093 | $0.003108 | $8.67 | $0 |
| 2015-06-26 | $0.003108 | $0.003109 | $0.003093 | $0.003105 | $8.67 | $0 |
| 2015-06-27 | $0.003132 | $0.003217 | $0.003132 | $0.003214 | $6.43 | $0 |
| 2015-06-28 | $0.003213 | $0.003215 | $0.003123 | $0.003142 | $33.86 | $0 |
| 2015-06-29 | $0.003139 | $0.003162 | $0.003063 | $0.003120 | $82.56 | $0 |
| 2015-06-30 | $0.003121 | $0.003241 | $0.003108 | $0.003184 | $115.14 | $0 |