vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.003796 | $0.003980 | $0.002436 | $0.003013 | $2,052.09 | $0 |
| 2016-04-02 | $0.003013 | $0.003084 | $0.003013 | $0.003030 | $64.44 | $0 |
| 2016-04-03 | $0.003030 | $0.003048 | $0.002997 | $0.003005 | $47.76 | $0 |
| 2016-04-04 | $0.003005 | $0.003016 | $0.002522 | $0.002558 | $104.64 | $0 |
| 2016-04-05 | $0.002558 | $0.002594 | $0.002536 | $0.002544 | $49.52 | $0 |
| 2016-04-06 | $0.002544 | $0.002952 | $0.002542 | $0.002946 | $14.55 | $0 |
| 2016-04-07 | $0.002947 | $0.002949 | $0.002118 | $0.002223 | $210.30 | $0 |
| 2016-04-08 | $0.002224 | $0.002464 | $0.002222 | $0.002437 | $5.90 | $0 |
| 2016-04-09 | $0.002438 | $0.002593 | $0.002303 | $0.002327 | $189.72 | $0 |
| 2016-04-10 | $0.002328 | $0.002733 | $0.002327 | $0.002727 | $0.2114 | $0 |
| 2016-04-11 | $0.002728 | $0.002735 | $0.002721 | $0.002731 | $0.2117 | $0 |
| 2016-04-12 | $0.002593 | $0.002595 | $0.002585 | $0.002590 | $15.54 | $0 |
| 2016-04-13 | $0.002589 | $0.002598 | $0.002414 | $0.002415 | $11.84 | $0 |
| 2016-04-14 | $0.002415 | $0.002593 | $0.002411 | $0.002549 | $1.40 | $0 |
| 2016-04-15 | $0.002550 | $0.002627 | $0.002550 | $0.002626 | $1.04 | $0 |
| 2016-04-16 | $0.002626 | $0.002643 | $0.002621 | $0.002624 | $0.8261 | $0 |
| 2016-04-17 | $0.002897 | $0.002897 | $0.002727 | $0.002735 | $1.28 | $0 |
| 2016-04-18 | $0.002735 | $0.002740 | $0.002538 | $0.002541 | $6.78 | $0 |
| 2016-04-19 | $0.002542 | $0.002647 | $0.002539 | $0.002644 | $14.08 | $0 |
| 2016-04-20 | $0.002644 | $0.002711 | $0.002637 | $0.002701 | $0.7466 | $0 |
| 2016-04-21 | $0.002701 | $0.002739 | $0.002684 | $0.002732 | $0.2534 | $0 |
| 2016-04-22 | $0.002732 | $0.003124 | $0.002700 | $0.003111 | $1.29 | $0 |
| 2016-04-23 | $0.003111 | $0.003121 | $0.002821 | $0.002858 | $0.3039 | $0 |
| 2016-04-24 | $0.002859 | $0.002888 | $0.002709 | $0.002757 | $3.47 | $0 |
| 2016-04-25 | $0.002756 | $0.002773 | $0.0004879 | $0.001650 | $513.44 | $0 |
| 2016-04-26 | $0.001647 | $0.002089 | $0.001647 | $0.001963 | $81.56 | $0 |
| 2016-04-27 | $0.001962 | $0.001965 | $0.001768 | $0.001768 | $1.52 | $0 |
| 2016-04-28 | $0.001770 | $0.001798 | $0.001738 | $0.001796 | $14.21 | $0 |
| 2016-04-29 | $0.001796 | $0.001804 | $0.001784 | $0.001804 | $14.28 | $0 |
| 2016-04-30 | $0.001876 | $0.001878 | $0.001849 | $0.001851 | $0.2538 | $0 |