vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.03179 | $0.03180 | $0.02589 | $0.02594 | $695.16 | $280,590 |
| 2017-01-02 | $0.02596 | $0.02999 | $0.01842 | $0.02169 | $3,775.13 | $234,626 |
| 2017-01-03 | $0.02169 | $0.02731 | $0.02169 | $0.02236 | $2,569.95 | $241,890 |
| 2017-01-04 | $0.02236 | $0.02912 | $0.01890 | $0.02505 | $4,130.16 | $270,993 |
| 2017-01-05 | $0.02508 | $0.02680 | $0.01822 | $0.02235 | $471.84 | $241,790 |
| 2017-01-06 | $0.02242 | $0.03153 | $0.01652 | $0.01998 | $2,875.79 | $216,144 |
| 2017-01-07 | $0.02001 | $0.02591 | $0.01833 | $0.02453 | $241.58 | $265,331 |
| 2017-01-08 | $0.02453 | $0.02533 | $0.01940 | $0.02046 | $1,480.24 | $221,242 |
| 2017-01-09 | $0.02048 | $0.02213 | $0.01978 | $0.02031 | $561.60 | $219,632 |
| 2017-01-10 | $0.02030 | $0.02208 | $0.01973 | $0.02154 | $259.30 | $232,945 |
| 2017-01-11 | $0.02154 | $0.02737 | $0.01690 | $0.01725 | $532.78 | $186,600 |
| 2017-01-12 | $0.01723 | $0.03103 | $0.01678 | $0.02698 | $2,335.52 | $291,800 |
| 2017-01-13 | $0.02696 | $0.02696 | $0.02262 | $0.02408 | $791.07 | $260,498 |
| 2017-01-14 | $0.02412 | $0.02491 | $0.02300 | $0.02455 | $542.23 | $265,569 |
| 2017-01-15 | $0.02454 | $0.03878 | $0.02359 | $0.03328 | $5,146.13 | $359,910 |
| 2017-01-16 | $0.03327 | $0.03408 | $0.02907 | $0.03078 | $1,210.28 | $332,959 |
| 2017-01-17 | $0.03079 | $0.03465 | $0.02940 | $0.03078 | $353.15 | $332,885 |
| 2017-01-18 | $0.03080 | $0.05471 | $0.03080 | $0.04839 | $8,804.00 | $523,348 |
| 2017-01-19 | $0.04859 | $0.06694 | $0.03628 | $0.05514 | $18,908.60 | $596,348 |
| 2017-01-20 | $0.05511 | $0.06605 | $0.04937 | $0.05491 | $13,984.60 | $593,913 |
| 2017-01-21 | $0.05491 | $0.06260 | $0.05095 | $0.05104 | $4,432.98 | $552,056 |
| 2017-01-22 | $0.05104 | $0.05486 | $0.04599 | $0.04619 | $883.74 | $499,587 |
| 2017-01-23 | $0.04624 | $0.04628 | $0.03730 | $0.04053 | $3,354.89 | $438,394 |
| 2017-01-24 | $0.04051 | $0.04594 | $0.03969 | $0.04328 | $721.65 | $468,071 |
| 2017-01-25 | $0.04330 | $0.04362 | $0.03258 | $0.03758 | $633.14 | $406,508 |
| 2017-01-26 | $0.03759 | $0.03852 | $0.03289 | $0.03851 | $269.73 | $416,521 |
| 2017-01-27 | $0.03851 | $0.03870 | $0.02940 | $0.02941 | $4,493.45 | $318,142 |
| 2017-01-28 | $0.02941 | $0.03349 | $0.02755 | $0.02869 | $1,413.42 | $310,298 |
| 2017-01-29 | $0.02869 | $0.03722 | $0.02766 | $0.03492 | $1,475.38 | $377,729 |
| 2017-01-30 | $0.03492 | $0.03527 | $0.03074 | $0.03370 | $925.94 | $364,483 |
| 2017-01-31 | $0.03369 | $0.03455 | $0.02863 | $0.03449 | $1,278.59 | $373,081 |