vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.09977 | $0.1074 | $0.09490 | $0.1023 | $797.53 | $1,106,917 |
| 2017-05-02 | $0.1023 | $0.1031 | $0.09591 | $0.1019 | $3,212.23 | $1,102,158 |
| 2017-05-03 | $0.1020 | $0.1047 | $0.09782 | $0.1045 | $2,003.86 | $1,130,268 |
| 2017-05-04 | $0.1045 | $0.1207 | $0.1030 | $0.1078 | $2,840.37 | $1,165,864 |
| 2017-05-05 | $0.1078 | $0.1191 | $0.1072 | $0.1166 | $679.39 | $1,261,607 |
| 2017-05-06 | $0.1167 | $0.1196 | $0.1088 | $0.1112 | $2,147.96 | $1,202,941 |
| 2017-05-07 | $0.1112 | $0.1178 | $0.1020 | $0.1178 | $7,455.68 | $1,274,348 |
| 2017-05-08 | $0.1178 | $0.1549 | $0.1178 | $0.1498 | $3,600.92 | $1,619,788 |
| 2017-05-09 | $0.1498 | $0.1644 | $0.1403 | $0.1468 | $5,290.42 | $1,587,589 |
| 2017-05-10 | $0.1470 | $0.1617 | $0.1434 | $0.1576 | $2,163.32 | $1,705,072 |
| 2017-05-11 | $0.1579 | $0.1638 | $0.1476 | $0.1555 | $4,833.69 | $1,682,088 |
| 2017-05-12 | $0.1557 | $0.1655 | $0.1260 | $0.1305 | $5,797.16 | $1,411,159 |
| 2017-05-13 | $0.1302 | $0.1423 | $0.1241 | $0.1307 | $1,742.34 | $1,413,203 |
| 2017-05-14 | $0.1311 | $0.1317 | $0.1180 | $0.1253 | $4,798.80 | $1,354,743 |
| 2017-05-15 | $0.1253 | $0.1255 | $0.1127 | $0.1205 | $4,388.16 | $1,303,865 |
| 2017-05-16 | $0.1204 | $0.1208 | $0.1110 | $0.1198 | $4,691.53 | $1,295,893 |
| 2017-05-17 | $0.1198 | $0.1254 | $0.1079 | $0.1137 | $10,054.40 | $1,229,343 |
| 2017-05-18 | $0.1136 | $0.1257 | $0.1092 | $0.1153 | $6,695.30 | $1,246,865 |
| 2017-05-19 | $0.1153 | $0.1280 | $0.1131 | $0.1279 | $1,359.33 | $1,383,513 |
| 2017-05-20 | $0.1278 | $0.1443 | $0.08234 | $0.1096 | $14,718.40 | $1,185,603 |
| 2017-05-21 | $0.1096 | $0.1285 | $0.08245 | $0.1093 | $28,598.80 | $1,181,915 |
| 2017-05-22 | $0.1096 | $0.1345 | $0.1036 | $0.1085 | $12,269.70 | $1,173,857 |
| 2017-05-23 | $0.1084 | $0.1308 | $0.09668 | $0.1254 | $5,681.98 | $1,356,030 |
| 2017-05-24 | $0.1255 | $0.1843 | $0.1173 | $0.1459 | $29,768.10 | $1,578,179 |
| 2017-05-25 | $0.1456 | $0.1610 | $0.1099 | $0.1224 | $6,657.72 | $1,324,328 |
| 2017-05-26 | $0.1215 | $0.1373 | $0.09562 | $0.1165 | $2,894.90 | $1,259,811 |
| 2017-05-27 | $0.1169 | $0.1204 | $0.05565 | $0.07802 | $20,500.80 | $843,892 |
| 2017-05-28 | $0.07849 | $0.08901 | $0.07555 | $0.07555 | $2,840.35 | $817,167 |
| 2017-05-29 | $0.07540 | $0.08384 | $0.06847 | $0.07515 | $10,733.40 | $812,830 |
| 2017-05-30 | $0.07524 | $0.1837 | $0.07502 | $0.1647 | $77,353.70 | $1,781,487 |
| 2017-05-31 | $0.1664 | $0.1802 | $0.1297 | $0.1413 | $27,089.10 | $1,528,339 |