vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.02684 | $0.03630 | $0.02684 | $0.03331 | $5,188.03 | $360,279 |
| 2016-12-02 | $0.03370 | $0.03611 | $0.02355 | $0.02357 | $4,957.43 | $254,958 |
| 2016-12-03 | $0.02358 | $0.02853 | $0.02112 | $0.02852 | $502.34 | $308,425 |
| 2016-12-04 | $0.02852 | $0.02937 | $0.01466 | $0.01869 | $8,006.84 | $202,131 |
| 2016-12-05 | $0.01870 | $0.02887 | $0.01677 | $0.02292 | $2,400.18 | $247,897 |
| 2016-12-06 | $0.02292 | $0.02321 | $0.01774 | $0.02293 | $1,934.84 | $247,974 |
| 2016-12-07 | $0.02293 | $0.02777 | $0.01946 | $0.02347 | $2,799.09 | $253,902 |
| 2016-12-08 | $0.02347 | $0.02641 | $0.02341 | $0.02424 | $537.59 | $262,169 |
| 2016-12-09 | $0.02423 | $0.02515 | $0.02156 | $0.02160 | $387.09 | $233,650 |
| 2016-12-10 | $0.02157 | $0.02166 | $0.02152 | $0.02153 | $800.18 | $232,842 |
| 2016-12-11 | $0.02153 | $0.02296 | $0.02127 | $0.02289 | $71.30 | $247,596 |
| 2016-12-12 | $0.02290 | $0.02498 | $0.02266 | $0.02294 | $54.75 | $248,172 |
| 2016-12-13 | $0.02294 | $0.02971 | $0.02206 | $0.02736 | $1,598.52 | $295,872 |
| 2016-12-14 | $0.02732 | $0.02968 | $0.02243 | $0.02244 | $683.80 | $242,752 |
| 2016-12-15 | $0.02245 | $0.03194 | $0.02240 | $0.02683 | $1,640.36 | $290,167 |
| 2016-12-16 | $0.02682 | $0.02795 | $0.02117 | $0.02560 | $1,541.98 | $276,928 |
| 2016-12-17 | $0.02560 | $0.02585 | $0.02442 | $0.02510 | $53.10 | $271,484 |
| 2016-12-18 | $0.02510 | $0.03174 | $0.02344 | $0.02413 | $1,163.47 | $261,035 |
| 2016-12-19 | $0.02414 | $0.03174 | $0.02229 | $0.02299 | $4,951.11 | $248,681 |
| 2016-12-20 | $0.02299 | $0.02513 | $0.02147 | $0.02263 | $1,719.91 | $244,718 |
| 2016-12-21 | $0.02262 | $0.02473 | $0.02038 | $0.02460 | $3,133.61 | $266,027 |
| 2016-12-22 | $0.02466 | $0.02599 | $0.01995 | $0.02445 | $895.18 | $264,446 |
| 2016-12-23 | $0.02444 | $0.02580 | $0.02087 | $0.02186 | $411.23 | $236,407 |
| 2016-12-24 | $0.02187 | $0.02506 | $0.02105 | $0.02134 | $56.76 | $230,809 |
| 2016-12-25 | $0.02135 | $0.02813 | $0.02131 | $0.02779 | $278.96 | $300,622 |
| 2016-12-26 | $0.02778 | $0.02831 | $0.02466 | $0.02616 | $16.25 | $282,935 |
| 2016-12-27 | $0.02618 | $0.02852 | $0.02418 | $0.02765 | $263.48 | $299,096 |
| 2016-12-28 | $0.02767 | $0.02853 | $0.02283 | $0.02585 | $415.78 | $279,575 |
| 2016-12-29 | $0.02585 | $0.02594 | $0.02528 | $0.02568 | $19.66 | $277,750 |
| 2016-12-30 | $0.03388 | $0.03392 | $0.02483 | $0.02501 | $2,270.94 | $270,486 |
| 2016-12-31 | $0.02501 | $0.03437 | $0.02468 | $0.03179 | $920.19 | $343,830 |