vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.03449 | $0.03525 | $0.03047 | $0.03119 | $1,295.22 | $337,315 |
| 2017-02-02 | $0.03118 | $0.03529 | $0.03100 | $0.03523 | $166.65 | $381,056 |
| 2017-02-03 | $0.03522 | $0.03721 | $0.02616 | $0.03022 | $4,020.73 | $326,833 |
| 2017-02-04 | $0.03026 | $0.03451 | $0.02997 | $0.03442 | $783.80 | $372,239 |
| 2017-02-05 | $0.03444 | $0.06061 | $0.03015 | $0.05249 | $19,361.90 | $567,695 |
| 2017-02-06 | $0.04880 | $0.05270 | $0.03611 | $0.03862 | $2,028.84 | $417,704 |
| 2017-02-07 | $0.03869 | $0.04534 | $0.03440 | $0.03821 | $2,177.31 | $413,263 |
| 2017-02-08 | $0.03824 | $0.03921 | $0.03255 | $0.03455 | $2,488.52 | $373,689 |
| 2017-02-09 | $0.03460 | $0.03896 | $0.02847 | $0.03277 | $552.46 | $354,492 |
| 2017-02-10 | $0.03282 | $0.03986 | $0.02802 | $0.03757 | $7,875.05 | $406,352 |
| 2017-02-11 | $0.03758 | $0.04037 | $0.03029 | $0.04020 | $5,914.62 | $434,781 |
| 2017-02-12 | $0.04016 | $0.04073 | $0.03411 | $0.03411 | $964.82 | $368,954 |
| 2017-02-13 | $0.03410 | $0.03908 | $0.02966 | $0.03119 | $4,488.96 | $337,300 |
| 2017-02-14 | $0.03122 | $0.03285 | $0.03063 | $0.03224 | $621.57 | $348,663 |
| 2017-02-15 | $0.03229 | $0.03554 | $0.03220 | $0.03429 | $652.93 | $370,929 |
| 2017-02-16 | $0.03430 | $0.03655 | $0.03347 | $0.03362 | $377.34 | $363,609 |
| 2017-02-17 | $0.03357 | $0.03572 | $0.03118 | $0.03148 | $2,116.09 | $340,492 |
| 2017-02-18 | $0.03157 | $0.03441 | $0.02913 | $0.03006 | $2,196.69 | $325,144 |
| 2017-02-19 | $0.03007 | $0.03401 | $0.02847 | $0.02851 | $685.34 | $308,390 |
| 2017-02-20 | $0.02853 | $0.03868 | $0.02835 | $0.03235 | $2,651.28 | $349,847 |
| 2017-02-21 | $0.03232 | $0.03362 | $0.03187 | $0.03356 | $680.59 | $362,977 |
| 2017-02-22 | $0.03354 | $0.03373 | $0.03246 | $0.03349 | $88.87 | $362,223 |
| 2017-02-23 | $0.03348 | $0.05176 | $0.03348 | $0.04725 | $7,485.44 | $511,078 |
| 2017-02-24 | $0.04749 | $0.05329 | $0.03985 | $0.04721 | $1,829.59 | $510,572 |
| 2017-02-25 | $0.04707 | $0.04859 | $0.03458 | $0.03720 | $4,727.60 | $402,329 |
| 2017-02-26 | $0.03721 | $0.04832 | $0.03675 | $0.04777 | $4,390.10 | $516,713 |
| 2017-02-27 | $0.04772 | $0.04808 | $0.04457 | $0.04485 | $1,130.62 | $485,104 |
| 2017-02-28 | $0.04488 | $0.04762 | $0.03873 | $0.03949 | $4,017.63 | $427,161 |