vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1414 | $0.1543 | $0.1343 | $0.1475 | $8,229.27 | $1,595,496 |
| 2017-06-02 | $0.1476 | $0.1532 | $0.1258 | $0.1363 | $13,230.20 | $1,473,719 |
| 2017-06-03 | $0.1362 | $0.2038 | $0.1353 | $0.1780 | $20,850.90 | $1,925,718 |
| 2017-06-04 | $0.1829 | $0.2260 | $0.1745 | $0.1948 | $26,771.50 | $2,107,123 |
| 2017-06-05 | $0.1787 | $0.4805 | $0.1765 | $0.4434 | $293,398 | $4,796,156 |
| 2017-06-06 | $0.4484 | $0.4484 | $0.2460 | $0.3014 | $131,155 | $3,260,019 |
| 2017-06-07 | $0.3015 | $0.3218 | $0.2674 | $0.2792 | $35,333.20 | $3,019,893 |
| 2017-06-08 | $0.2806 | $0.2858 | $0.2609 | $0.2838 | $8,672.37 | $3,069,582 |
| 2017-06-09 | $0.2831 | $0.2837 | $0.2286 | $0.2360 | $28,297.00 | $2,552,233 |
| 2017-06-10 | $0.2363 | $0.2434 | $0.2208 | $0.2309 | $13,669.30 | $2,497,872 |
| 2017-06-11 | $0.2323 | $0.2386 | $0.2155 | $0.2182 | $30,542.80 | $2,360,336 |
| 2017-06-12 | $0.2179 | $0.2582 | $0.1762 | $0.2389 | $19,884.40 | $2,584,129 |
| 2017-06-13 | $0.2381 | $0.3775 | $0.2255 | $0.2675 | $56,790.20 | $2,893,703 |
| 2017-06-14 | $0.2674 | $0.2952 | $0.2091 | $0.2373 | $18,259.20 | $2,566,834 |
| 2017-06-15 | $0.2373 | $0.2418 | $0.1796 | $0.2189 | $23,618.50 | $2,368,123 |
| 2017-06-16 | $0.2188 | $0.2273 | $0.1247 | $0.1862 | $59,472.60 | $2,013,673 |
| 2017-06-17 | $0.1862 | $0.1893 | $0.1624 | $0.1893 | $25,579.70 | $2,047,181 |
| 2017-06-18 | $0.1921 | $0.3426 | $0.1858 | $0.2499 | $196,312 | $2,702,639 |
| 2017-06-19 | $0.2499 | $0.2689 | $0.2099 | $0.2147 | $39,669.50 | $2,321,690 |
| 2017-06-20 | $0.2141 | $0.2296 | $0.2047 | $0.2056 | $14,121.10 | $2,224,152 |
| 2017-06-21 | $0.2056 | $0.2640 | $0.2055 | $0.2264 | $18,783.90 | $2,449,211 |
| 2017-06-22 | $0.2264 | $0.2635 | $0.2056 | $0.2205 | $15,194.90 | $2,385,450 |
| 2017-06-23 | $0.2205 | $0.2622 | $0.2205 | $0.2420 | $7,138.13 | $2,617,442 |
| 2017-06-24 | $0.2420 | $0.4969 | $0.2327 | $0.2774 | $391,217 | $3,000,846 |
| 2017-06-25 | $0.2835 | $0.4193 | $0.2419 | $0.2711 | $181,547 | $2,932,208 |
| 2017-06-26 | $0.2644 | $0.2900 | $0.2197 | $0.2850 | $35,174.50 | $3,082,485 |
| 2017-06-27 | $0.2850 | $0.3237 | $0.2303 | $0.3112 | $48,253.30 | $3,365,810 |
| 2017-06-28 | $0.3132 | $0.3290 | $0.2539 | $0.2982 | $33,095.90 | $3,224,867 |
| 2017-06-29 | $0.2979 | $0.3149 | $0.2494 | $0.2651 | $32,524.70 | $2,867,486 |
| 2017-06-30 | $0.2656 | $0.2948 | $0.2451 | $0.2473 | $15,168.80 | $2,675,134 |