vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.2472 | $0.2776 | $0.2042 | $0.2052 | $32,927.10 | $2,219,945 |
| 2017-07-02 | $0.2052 | $0.2410 | $0.2022 | $0.2404 | $27,200.70 | $2,599,866 |
| 2017-07-03 | $0.2415 | $0.2420 | $0.2151 | $0.2291 | $28,518.10 | $2,478,078 |
| 2017-07-04 | $0.2286 | $0.2607 | $0.2182 | $0.2389 | $88,691.30 | $2,584,042 |
| 2017-07-05 | $0.2388 | $0.2480 | $0.2137 | $0.2233 | $38,607.70 | $2,414,783 |
| 2017-07-06 | $0.2234 | $0.2322 | $0.2156 | $0.2193 | $6,393.11 | $2,372,028 |
| 2017-07-07 | $0.2195 | $0.2689 | $0.2088 | $0.2107 | $41,954.20 | $2,278,773 |
| 2017-07-08 | $0.2109 | $0.2179 | $0.1984 | $0.2071 | $11,129.80 | $2,240,030 |
| 2017-07-09 | $0.2073 | $0.2192 | $0.1928 | $0.1928 | $4,066.26 | $2,085,340 |
| 2017-07-10 | $0.1932 | $0.2057 | $0.1437 | $0.1478 | $20,506.90 | $1,598,124 |
| 2017-07-11 | $0.1474 | $0.1547 | $0.1184 | $0.1276 | $13,039.90 | $1,379,782 |
| 2017-07-12 | $0.1269 | $0.1573 | $0.1250 | $0.1573 | $4,483.17 | $1,700,886 |
| 2017-07-13 | $0.1574 | $0.1881 | $0.1271 | $0.1329 | $99,921.90 | $1,437,983 |
| 2017-07-14 | $0.1329 | $0.1738 | $0.1329 | $0.1363 | $20,336.60 | $1,474,703 |
| 2017-07-15 | $0.1361 | $0.1440 | $0.1152 | $0.1210 | $10,704.00 | $1,309,186 |
| 2017-07-16 | $0.1207 | $0.1248 | $0.1008 | $0.1167 | $19,909.10 | $1,261,985 |
| 2017-07-17 | $0.1165 | $0.1459 | $0.1094 | $0.1373 | $4,688.08 | $1,485,119 |
| 2017-07-18 | $0.1377 | $0.1506 | $0.1343 | $0.1401 | $7,264.54 | $1,515,609 |
| 2017-07-19 | $0.1403 | $0.1535 | $0.1349 | $0.1436 | $6,554.20 | $1,553,097 |
| 2017-07-20 | $0.1432 | $0.1744 | $0.1374 | $0.1690 | $12,315.70 | $1,828,223 |
| 2017-07-21 | $0.1703 | $0.1708 | $0.1504 | $0.1524 | $4,683.20 | $1,648,483 |
| 2017-07-22 | $0.1524 | $0.1772 | $0.1517 | $0.1626 | $7,762.40 | $1,759,087 |
| 2017-07-23 | $0.1626 | $0.1755 | $0.1560 | $0.1685 | $10,697.60 | $1,822,198 |
| 2017-07-24 | $0.1683 | $0.1892 | $0.1533 | $0.1589 | $25,164.80 | $1,718,192 |
| 2017-07-25 | $0.1575 | $0.1627 | $0.1424 | $0.1558 | $8,076.76 | $1,684,835 |
| 2017-07-26 | $0.1558 | $0.1573 | $0.1420 | $0.1511 | $4,651.75 | $1,633,860 |
| 2017-07-27 | $0.1515 | $0.1610 | $0.1496 | $0.1586 | $4,169.94 | $1,715,931 |
| 2017-07-28 | $0.1591 | $0.1629 | $0.1374 | $0.1457 | $12,935.50 | $1,576,330 |
| 2017-07-29 | $0.1452 | $0.1527 | $0.1247 | $0.1527 | $5,837.57 | $1,651,328 |
| 2017-07-30 | $0.1527 | $0.1530 | $0.1244 | $0.1479 | $11,862.80 | $1,599,324 |
| 2017-07-31 | $0.1480 | $0.1504 | $0.1359 | $0.1486 | $3,078.63 | $1,607,523 |