vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.004695 | $0.005303 | $0.004695 | $0.005292 | $110.47 | $57,182.91 |
| 2016-10-02 | $0.005293 | $0.005600 | $0.004814 | $0.004824 | $20.56 | $52,125.22 |
| 2016-10-03 | $0.004824 | $0.004824 | $0.004622 | $0.004804 | $4.39 | $51,911.36 |
| 2016-10-04 | $0.004805 | $0.004839 | $0.004607 | $0.004612 | $168.11 | $49,837.07 |
| 2016-10-05 | $0.004612 | $0.005297 | $0.004611 | $0.004781 | $596.64 | $51,664.03 |
| 2016-10-06 | $0.004781 | $0.005261 | $0.004735 | $0.004807 | $129.15 | $51,952.26 |
| 2016-10-07 | $0.004807 | $0.005164 | $0.004646 | $0.004651 | $208.37 | $50,268.16 |
| 2016-10-08 | $0.004652 | $0.006179 | $0.004652 | $0.006178 | $0.08651 | $66,778.02 |
| 2016-10-09 | $0.006179 | $0.006180 | $0.004655 | $0.004655 | $21.16 | $50,319.20 |
| 2016-10-10 | $0.004656 | $0.005325 | $0.004652 | $0.005323 | $99.92 | $57,541.35 |
| 2016-10-11 | $0.005325 | $0.005456 | $0.004648 | $0.004673 | $442.94 | $50,509.25 |
| 2016-10-12 | $0.004669 | $0.005008 | $0.004640 | $0.005007 | $59.65 | $54,125.66 |
| 2016-10-13 | $0.005007 | $0.006397 | $0.004806 | $0.005191 | $234.88 | $56,109.87 |
| 2016-10-14 | $0.005191 | $0.006564 | $0.005163 | $0.005577 | $281.56 | $60,291.38 |
| 2016-10-15 | $0.005578 | $0.006547 | $0.005262 | $0.006359 | $887.52 | $68,748.69 |
| 2016-10-16 | $0.006361 | $0.007592 | $0.006033 | $0.006306 | $435.07 | $68,178.15 |
| 2016-10-17 | $0.006309 | $0.007714 | $0.006309 | $0.006867 | $535.24 | $74,239.25 |
| 2016-10-18 | $0.006867 | $0.007713 | $0.006675 | $0.006705 | $49.79 | $72,488.94 |
| 2016-10-19 | $0.006705 | $0.007652 | $0.005996 | $0.006702 | $216.96 | $72,467.25 |
| 2016-10-20 | $0.006702 | $0.007716 | $0.006701 | $0.007614 | $8.43 | $82,328.70 |
| 2016-10-21 | $0.007655 | $0.007719 | $0.006139 | $0.006794 | $198.18 | $73,463.92 |
| 2016-10-22 | $0.006793 | $0.006799 | $0.006263 | $0.006277 | $11.08 | $67,877.75 |
| 2016-10-23 | $0.006282 | $0.007201 | $0.006282 | $0.006397 | $24.29 | $69,179.59 |
| 2016-10-24 | $0.006399 | $0.008769 | $0.006336 | $0.008675 | $758.79 | $93,808.26 |
| 2016-10-25 | $0.008672 | $0.008920 | $0.007260 | $0.007547 | $1,057.97 | $81,615.91 |
| 2016-10-26 | $0.007551 | $0.01029 | $0.007361 | $0.008968 | $1,564.21 | $96,995.57 |
| 2016-10-27 | $0.008966 | $0.01057 | $0.008962 | $0.01002 | $830.23 | $108,354 |
| 2016-10-28 | $0.01047 | $0.01193 | $0.009501 | $0.01075 | $1,778.67 | $116,263 |
| 2016-10-29 | $0.01075 | $0.01125 | $0.009148 | $0.009148 | $1,097.37 | $98,943.59 |
| 2016-10-30 | $0.009145 | $0.01018 | $0.008915 | $0.008921 | $14.46 | $96,485.34 |
| 2016-10-31 | $0.008921 | $0.008952 | $0.007995 | $0.008219 | $90.73 | $88,893.07 |