vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.03950 | $0.04388 | $0.03522 | $0.04388 | $4,476.69 | $474,556 |
| 2017-03-02 | $0.04395 | $0.04826 | $0.04232 | $0.04811 | $1,501.79 | $520,397 |
| 2017-03-03 | $0.04810 | $0.04969 | $0.04021 | $0.04948 | $1,912.81 | $535,200 |
| 2017-03-04 | $0.04958 | $0.04982 | $0.04262 | $0.04631 | $1,013.68 | $500,941 |
| 2017-03-05 | $0.04628 | $0.04950 | $0.04220 | $0.04949 | $1,969.97 | $535,322 |
| 2017-03-06 | $0.04951 | $0.05073 | $0.04547 | $0.05014 | $1,747.70 | $542,278 |
| 2017-03-07 | $0.05015 | $0.05751 | $0.04870 | $0.05751 | $1,936.92 | $621,987 |
| 2017-03-08 | $0.05749 | $0.05825 | $0.04595 | $0.04602 | $2,795.52 | $497,783 |
| 2017-03-09 | $0.04604 | $0.04855 | $0.04112 | $0.04307 | $1,480.01 | $465,853 |
| 2017-03-10 | $0.04310 | $0.04731 | $0.03427 | $0.03868 | $906.02 | $418,396 |
| 2017-03-11 | $0.03867 | $0.04293 | $0.03735 | $0.04191 | $630.49 | $453,260 |
| 2017-03-12 | $0.04193 | $0.04685 | $0.03905 | $0.04678 | $2,729.16 | $505,959 |
| 2017-03-13 | $0.04679 | $0.08256 | $0.04266 | $0.06406 | $24,083.80 | $692,869 |
| 2017-03-14 | $0.06530 | $0.09872 | $0.05740 | $0.09166 | $37,788.00 | $991,400 |
| 2017-03-15 | $0.09167 | $0.09739 | $0.06840 | $0.08747 | $16,355.10 | $946,102 |
| 2017-03-16 | $0.08759 | $0.09072 | $0.06578 | $0.07627 | $14,215.00 | $824,926 |
| 2017-03-17 | $0.07578 | $0.07823 | $0.06566 | $0.06601 | $5,372.26 | $714,003 |
| 2017-03-18 | $0.06598 | $0.07963 | $0.06075 | $0.06791 | $7,275.18 | $734,557 |
| 2017-03-19 | $0.06812 | $0.07504 | $0.06186 | $0.07495 | $1,715.69 | $810,612 |
| 2017-03-20 | $0.07571 | $0.08387 | $0.06500 | $0.07632 | $4,238.28 | $825,428 |
| 2017-03-21 | $0.07640 | $0.08831 | $0.07462 | $0.08772 | $3,844.27 | $948,732 |
| 2017-03-22 | $0.08772 | $0.08772 | $0.06025 | $0.06529 | $11,311.00 | $706,153 |
| 2017-03-23 | $0.06534 | $0.08134 | $0.06242 | $0.07783 | $16,271.30 | $841,827 |
| 2017-03-24 | $0.07782 | $0.07791 | $0.05799 | $0.05818 | $9,465.33 | $629,300 |
| 2017-03-25 | $0.05655 | $0.06335 | $0.05425 | $0.05687 | $3,151.32 | $615,090 |
| 2017-03-26 | $0.05694 | $0.06580 | $0.05642 | $0.06580 | $3,644.14 | $711,640 |
| 2017-03-27 | $0.06616 | $0.07845 | $0.06448 | $0.06486 | $5,728.01 | $701,509 |
| 2017-03-28 | $0.06478 | $0.07765 | $0.06420 | $0.06911 | $4,130.65 | $747,512 |
| 2017-03-29 | $0.06904 | $0.07481 | $0.06151 | $0.07018 | $5,204.06 | $759,034 |
| 2017-03-30 | $0.07033 | $0.09101 | $0.06583 | $0.09101 | $8,794.31 | $984,400 |
| 2017-03-31 | $0.09103 | $0.09671 | $0.07887 | $0.09542 | $5,740.25 | $1,032,076 |