vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.09541 | $0.1085 | $0.08570 | $0.1019 | $14,934.60 | $1,102,515 |
| 2017-04-02 | $0.1019 | $0.1598 | $0.09137 | $0.1543 | $17,585.50 | $1,668,947 |
| 2017-04-03 | $0.1582 | $0.1584 | $0.1223 | $0.1281 | $20,143.20 | $1,385,601 |
| 2017-04-04 | $0.1283 | $0.1666 | $0.1100 | $0.1445 | $10,509.90 | $1,563,405 |
| 2017-04-05 | $0.1447 | $0.1461 | $0.1180 | $0.1214 | $6,287.78 | $1,313,513 |
| 2017-04-06 | $0.1216 | $0.1394 | $0.1084 | $0.1206 | $9,916.43 | $1,304,762 |
| 2017-04-07 | $0.1203 | $0.1267 | $0.08873 | $0.1189 | $18,624.10 | $1,285,910 |
| 2017-04-08 | $0.1185 | $0.1530 | $0.1182 | $0.1398 | $4,215.53 | $1,512,418 |
| 2017-04-09 | $0.1399 | $0.1552 | $0.1214 | $0.1313 | $1,172.26 | $1,419,833 |
| 2017-04-10 | $0.1312 | $0.1421 | $0.1200 | $0.1289 | $3,250.53 | $1,393,648 |
| 2017-04-11 | $0.1289 | $0.1338 | $0.1078 | $0.1326 | $6,923.06 | $1,433,667 |
| 2017-04-12 | $0.1325 | $0.1429 | $0.1139 | $0.1429 | $2,638.15 | $1,545,612 |
| 2017-04-13 | $0.1429 | $0.1559 | $0.1207 | $0.1207 | $6,331.66 | $1,305,920 |
| 2017-04-14 | $0.1208 | $0.1328 | $0.1141 | $0.1225 | $2,378.03 | $1,324,988 |
| 2017-04-15 | $0.1225 | $0.1242 | $0.1143 | $0.1164 | $4,010.16 | $1,258,686 |
| 2017-04-16 | $0.1164 | $0.1230 | $0.1071 | $0.1192 | $5,462.39 | $1,289,447 |
| 2017-04-17 | $0.1192 | $0.1202 | $0.09873 | $0.1057 | $9,270.96 | $1,143,734 |
| 2017-04-18 | $0.1057 | $0.1120 | $0.09766 | $0.1044 | $5,301.21 | $1,129,695 |
| 2017-04-19 | $0.1045 | $0.1094 | $0.09673 | $0.09792 | $1,801.00 | $1,059,149 |
| 2017-04-20 | $0.09792 | $0.1057 | $0.09760 | $0.1055 | $4,168.40 | $1,140,598 |
| 2017-04-21 | $0.1055 | $0.1060 | $0.09923 | $0.1046 | $572.79 | $1,131,036 |
| 2017-04-22 | $0.1046 | $0.1098 | $0.1000 | $0.1070 | $2,291.53 | $1,157,027 |
| 2017-04-23 | $0.1047 | $0.1090 | $0.08748 | $0.08862 | $6,579.66 | $958,525 |
| 2017-04-24 | $0.08862 | $0.09464 | $0.07963 | $0.08251 | $7,814.25 | $892,424 |
| 2017-04-25 | $0.08253 | $0.09299 | $0.08250 | $0.09294 | $1,705.94 | $1,005,210 |
| 2017-04-26 | $0.09294 | $0.1094 | $0.08421 | $0.09608 | $4,023.20 | $1,039,209 |
| 2017-04-27 | $0.09614 | $0.1104 | $0.09133 | $0.09521 | $7,197.05 | $1,029,745 |
| 2017-04-28 | $0.09521 | $0.1109 | $0.09469 | $0.09862 | $2,045.25 | $1,066,644 |
| 2017-04-29 | $0.09872 | $0.09954 | $0.09823 | $0.09834 | $1,862.35 | $1,063,655 |
| 2017-04-30 | $0.09834 | $0.1006 | $0.08883 | $0.09974 | $1,938.23 | $1,078,827 |