vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.006114 | $0.007469 | $0.006111 | $0.007332 | $137.75 | $0 |
| 2016-08-02 | $0.007336 | $0.007394 | $0.003887 | $0.004895 | $261.86 | $0 |
| 2016-08-03 | $0.004927 | $0.005006 | $0.003697 | $0.003801 | $34.45 | $0 |
| 2016-08-04 | $0.003800 | $0.005380 | $0.003800 | $0.004221 | $27.81 | $0 |
| 2016-08-05 | $0.004222 | $0.004648 | $0.004161 | $0.004642 | $11.83 | $0 |
| 2016-08-06 | $0.004641 | $0.004652 | $0.004472 | $0.004614 | $48.33 | $0 |
| 2016-08-07 | $0.004614 | $0.005497 | $0.004612 | $0.005103 | $36.39 | $0 |
| 2016-08-08 | $0.005103 | $0.005436 | $0.005068 | $0.005336 | $44.63 | $0 |
| 2016-08-09 | $0.005337 | $0.01958 | $0.005281 | $0.01958 | $1,875.84 | $0 |
| 2016-08-10 | $0.01957 | $0.01957 | $0.007886 | $0.01048 | $1,175.09 | $0 |
| 2016-08-11 | $0.01048 | $0.01148 | $0.008940 | $0.01073 | $123.30 | $0 |
| 2016-08-12 | $0.01072 | $0.01073 | $0.008808 | $0.009978 | $100.77 | $107,245 |
| 2016-08-13 | $0.009977 | $0.01470 | $0.008223 | $0.01288 | $18,708.20 | $138,479 |
| 2016-08-14 | $0.01288 | $0.01288 | $0.008567 | $0.008567 | $2,287.33 | $92,101.78 |
| 2016-08-15 | $0.008557 | $0.008886 | $0.006728 | $0.007452 | $2,100.87 | $80,116.13 |
| 2016-08-16 | $0.008276 | $0.008289 | $0.006970 | $0.008048 | $845.67 | $86,531.21 |
| 2016-08-17 | $0.008050 | $0.008054 | $0.006354 | $0.007081 | $557.66 | $76,134.63 |
| 2016-08-18 | $0.007079 | $0.009742 | $0.005854 | $0.007929 | $2,127.84 | $85,261.00 |
| 2016-08-19 | $0.007931 | $0.009711 | $0.007189 | $0.008636 | $2,110.18 | $92,857.15 |
| 2016-08-20 | $0.008634 | $0.009308 | $0.008220 | $0.009290 | $281.29 | $99,902.30 |
| 2016-08-21 | $0.009290 | $0.009873 | $0.008135 | $0.008151 | $685.64 | $87,687.91 |
| 2016-08-22 | $0.008150 | $0.01163 | $0.007297 | $0.008638 | $4,459.63 | $92,936.87 |
| 2016-08-23 | $0.008637 | $0.008637 | $0.005952 | $0.005952 | $1,431.34 | $64,044.28 |
| 2016-08-24 | $0.005951 | $0.006341 | $0.004769 | $0.005047 | $1,562.69 | $54,309.91 |
| 2016-08-25 | $0.005048 | $0.005190 | $0.004699 | $0.005131 | $493.75 | $55,218.99 |
| 2016-08-26 | $0.005131 | $0.005266 | $0.004638 | $0.004642 | $108.19 | $49,962.03 |
| 2016-08-27 | $0.004643 | $0.005113 | $0.004034 | $0.005006 | $356.04 | $53,875.55 |
| 2016-08-28 | $0.005004 | $0.005037 | $0.004595 | $0.004608 | $2.86 | $49,596.32 |
| 2016-08-29 | $0.004609 | $0.004628 | $0.003825 | $0.003938 | $47.96 | $42,419.50 |
| 2016-08-30 | $0.003938 | $0.003973 | $0.003938 | $0.003967 | $0.2947 | $42,724.88 |
| 2016-08-31 | $0.003967 | $0.003970 | $0.003849 | $0.003860 | $0.3865 | $41,582.53 |