vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.003183 | $0.003436 | $0.002590 | $0.003132 | $779.47 | $0 |
| 2015-07-02 | $0.003132 | $0.003168 | $0.003079 | $0.003095 | $30.91 | $0 |
| 2015-07-03 | $0.003075 | $0.003094 | $0.001048 | $0.002357 | $429.85 | $0 |
| 2015-07-04 | $0.002358 | $0.002364 | $0.0006202 | $0.002085 | $64.17 | $0 |
| 2015-07-05 | $0.002084 | $0.002104 | $0.001438 | $0.001571 | $9.72 | $0 |
| 2015-07-06 | $0.001572 | $0.001603 | $0.001547 | $0.001555 | $9.62 | $0 |
| 2015-07-07 | $0.001555 | $0.001576 | $0.001481 | $0.001483 | $2.07 | $0 |
| 2015-07-08 | $0.001480 | $0.001518 | $0.001470 | $0.001499 | $0.6002 | $0 |
| 2015-07-09 | $0.002705 | $0.004335 | $0.002699 | $0.004308 | $323.76 | $0 |
| 2015-07-10 | $0.004308 | $0.004308 | $0.002849 | $0.002849 | $21.18 | $0 |
| 2015-07-11 | $0.002849 | $0.002985 | $0.002835 | $0.002931 | $57.67 | $0 |
| 2015-07-12 | $0.002931 | $0.002931 | $0.002931 | $0.002931 | $57.68 | $0 |
| 2015-07-13 | $0.002522 | $0.002529 | $0.0007643 | $0.0007944 | $51.31 | $0 |
| 2015-07-14 | $0.0007943 | $0.001069 | $0.0007883 | $0.001039 | $10.46 | $0 |
| 2015-07-15 | $0.001040 | $0.002914 | $0.001040 | $0.002850 | $18.36 | $0 |
| 2015-07-16 | $0.002852 | $0.002903 | $0.002812 | $0.002826 | $18.21 | $0 |
| 2015-07-18 | $0.001007 | $0.001007 | $0.0009894 | $0.0009924 | $211.02 | $0 |
| 2015-07-19 | $0.0009919 | $0.0009952 | $0.0009838 | $0.0009893 | $210.36 | $0 |
| 2015-07-21 | $0.001016 | $0.001018 | $0.001005 | $0.001008 | $8.07 | $0 |
| 2015-07-22 | $0.001007 | $0.001009 | $0.0009988 | $0.001004 | $0.5041 | $0 |
| 2015-07-23 | $0.001004 | $0.001007 | $0.001002 | $0.001004 | $0.5041 | $0 |
| 2015-07-24 | $0.001138 | $0.001138 | $0.001032 | $0.001050 | $228.86 | $0 |
| 2015-07-25 | $0.001049 | $0.001388 | $0.001041 | $0.001380 | $25.61 | $0 |
| 2015-07-26 | $0.001380 | $0.002315 | $0.001054 | $0.001056 | $65.53 | $0 |
| 2015-07-27 | $0.001057 | $0.001778 | $0.0008838 | $0.0008839 | $22.91 | $0 |
| 2015-07-28 | $0.0008838 | $0.0008929 | $0.0008597 | $0.0008597 | $21.33 | $0 |
| 2015-07-29 | $0.0008597 | $0.0008600 | $0.0008432 | $0.0008484 | $1.71 | $0 |
| 2015-07-30 | $0.001284 | $0.001291 | $0.001148 | $0.001151 | $290.82 | $0 |
| 2015-07-31 | $0.001151 | $0.001153 | $0.0008610 | $0.001144 | $15.41 | $0 |