vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.008218 | $0.01113 | $0.008218 | $0.009456 | $333.15 | $102,271 |
| 2016-11-02 | $0.009458 | $0.009547 | $0.009059 | $0.009547 | $118.50 | $103,257 |
| 2016-11-03 | $0.009568 | $0.01058 | $0.009501 | $0.009644 | $81.86 | $104,310 |
| 2016-11-04 | $0.009649 | $0.009973 | $0.009258 | $0.009481 | $63.62 | $102,549 |
| 2016-11-05 | $0.009480 | $0.01369 | $0.009480 | $0.01237 | $4,117.22 | $133,790 |
| 2016-11-06 | $0.01237 | $0.01543 | $0.01221 | $0.01396 | $1,679.43 | $151,020 |
| 2016-11-07 | $0.01396 | $0.01634 | $0.01373 | $0.01549 | $2,044.23 | $167,491 |
| 2016-11-08 | $0.01549 | $0.01699 | $0.01417 | $0.01638 | $1,860.31 | $177,131 |
| 2016-11-09 | $0.01637 | $0.01738 | $0.01399 | $0.01481 | $2,511.89 | $160,167 |
| 2016-11-10 | $0.01481 | $0.01554 | $0.01243 | $0.01387 | $615.60 | $150,022 |
| 2016-11-11 | $0.01387 | $0.01631 | $0.01334 | $0.01445 | $934.72 | $156,292 |
| 2016-11-12 | $0.01445 | $0.01446 | $0.01306 | $0.01308 | $671.72 | $141,462 |
| 2016-11-13 | $0.01308 | $0.01690 | $0.01088 | $0.01455 | $1,939.59 | $157,419 |
| 2016-11-14 | $0.01455 | $0.01768 | $0.01454 | $0.01566 | $2,780.23 | $169,410 |
| 2016-11-15 | $0.01567 | $0.01706 | $0.01233 | $0.01339 | $1,021.23 | $144,778 |
| 2016-11-16 | $0.01338 | $0.01481 | $0.01123 | $0.01261 | $1,866.89 | $136,443 |
| 2016-11-17 | $0.01261 | $0.01679 | $0.01147 | $0.01643 | $2,460.66 | $177,688 |
| 2016-11-18 | $0.01642 | $0.01755 | $0.01462 | $0.01620 | $1,217.56 | $175,219 |
| 2016-11-19 | $0.01620 | $0.01620 | $0.01439 | $0.01496 | $2,885.57 | $161,827 |
| 2016-11-20 | $0.01496 | $0.01723 | $0.01496 | $0.01524 | $665.64 | $164,849 |
| 2016-11-21 | $0.01524 | $0.03259 | $0.01321 | $0.02405 | $15,683.70 | $260,155 |
| 2016-11-22 | $0.02404 | $0.02725 | $0.01665 | $0.02033 | $9,496.56 | $219,908 |
| 2016-11-23 | $0.02033 | $0.02203 | $0.01492 | $0.01887 | $754.76 | $204,072 |
| 2016-11-24 | $0.01887 | $0.02202 | $0.01542 | $0.01925 | $4,480.39 | $208,226 |
| 2016-11-25 | $0.01925 | $0.01925 | $0.01700 | $0.01817 | $443.89 | $196,522 |
| 2016-11-26 | $0.01817 | $0.01873 | $0.01788 | $0.01828 | $570.78 | $197,716 |
| 2016-11-27 | $0.01827 | $0.02306 | $0.01797 | $0.02238 | $542.07 | $242,026 |
| 2016-11-28 | $0.02238 | $0.02583 | $0.02119 | $0.02583 | $2,423.88 | $279,330 |
| 2016-11-29 | $0.02583 | $0.02723 | $0.02208 | $0.02722 | $712.59 | $294,421 |
| 2016-11-30 | $0.02722 | $0.03038 | $0.02214 | $0.02685 | $3,081.10 | $290,362 |