vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.003861 | $0.003867 | $0.003757 | $0.003760 | $103.80 | $40,499.52 |
| 2016-09-02 | $0.003760 | $0.004202 | $0.003750 | $0.003793 | $1.67 | $40,859.87 |
| 2016-09-03 | $0.003793 | $0.003794 | $0.003445 | $0.003588 | $185.82 | $38,648.80 |
| 2016-09-04 | $0.003589 | $0.004303 | $0.003053 | $0.003979 | $388.00 | $42,872.27 |
| 2016-09-05 | $0.003980 | $0.004830 | $0.003682 | $0.003682 | $39.64 | $39,664.39 |
| 2016-09-06 | $0.003682 | $0.004590 | $0.003673 | $0.004590 | $87.17 | $49,452.59 |
| 2016-09-07 | $0.004590 | $0.004595 | $0.004370 | $0.004412 | $0.3073 | $47,537.89 |
| 2016-09-08 | $0.004412 | $0.005564 | $0.003802 | $0.003802 | $26.20 | $40,966.76 |
| 2016-09-09 | $0.003802 | $0.003822 | $0.003411 | $0.003819 | $113.20 | $41,157.80 |
| 2016-09-10 | $0.003818 | $0.003828 | $0.003685 | $0.003716 | $13.73 | $40,057.64 |
| 2016-09-11 | $0.003716 | $0.007270 | $0.003714 | $0.005701 | $1,938.66 | $61,452.54 |
| 2016-09-12 | $0.005703 | $0.007570 | $0.005703 | $0.007570 | $492.52 | $81,617.52 |
| 2016-09-13 | $0.007573 | $0.008100 | $0.005295 | $0.006808 | $871.18 | $73,395.68 |
| 2016-09-14 | $0.007634 | $0.007634 | $0.004098 | $0.005234 | $679.99 | $56,431.78 |
| 2016-09-15 | $0.005234 | $0.005543 | $0.005227 | $0.005233 | $17.08 | $56,421.18 |
| 2016-09-16 | $0.005232 | $0.005299 | $0.005212 | $0.005214 | $78.65 | $56,214.05 |
| 2016-09-17 | $0.005214 | $0.008515 | $0.005188 | $0.005213 | $551.39 | $56,202.87 |
| 2016-09-18 | $0.005211 | $0.005332 | $0.004785 | $0.004787 | $136.74 | $51,627.76 |
| 2016-09-19 | $0.004787 | $0.005913 | $0.004787 | $0.005757 | $71.34 | $62,091.67 |
| 2016-09-20 | $0.005757 | $0.007389 | $0.004641 | $0.004643 | $847.12 | $50,082.45 |
| 2016-09-21 | $0.004637 | $0.005548 | $0.003936 | $0.004621 | $595.16 | $49,847.78 |
| 2016-09-22 | $0.004622 | $0.004741 | $0.004278 | $0.004606 | $200.52 | $49,685.00 |
| 2016-09-23 | $0.004606 | $0.006942 | $0.004603 | $0.004763 | $935.86 | $51,379.80 |
| 2016-09-24 | $0.004763 | $0.007734 | $0.004763 | $0.005971 | $309.94 | $64,415.43 |
| 2016-09-25 | $0.005972 | $0.006377 | $0.005356 | $0.006069 | $1,030.88 | $65,468.89 |
| 2016-09-26 | $0.006068 | $0.006410 | $0.005158 | $0.006410 | $384.22 | $69,152.66 |
| 2016-09-27 | $0.006409 | $0.006411 | $0.005029 | $0.005238 | $251.93 | $56,515.05 |
| 2016-09-28 | $0.005238 | $0.005443 | $0.004385 | $0.004385 | $247.94 | $47,310.40 |
| 2016-09-29 | $0.004384 | $0.005363 | $0.004384 | $0.005354 | $96.55 | $57,778.66 |
| 2016-09-30 | $0.005355 | $0.006209 | $0.004663 | $0.004695 | $473.53 | $50,683.89 |