vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1487 | $0.1897 | $0.1338 | $0.1669 | $4,447.76 | $1,805,509 |
| 2017-08-02 | $0.1669 | $0.1683 | $0.1454 | $0.1593 | $11,881.70 | $1,722,443 |
| 2017-08-03 | $0.1595 | $0.1952 | $0.1492 | $0.1773 | $6,860.74 | $1,917,346 |
| 2017-08-04 | $0.1772 | $0.2644 | $0.1638 | $0.1778 | $132,462 | $1,923,446 |
| 2017-08-05 | $0.1778 | $0.4147 | $0.1696 | $0.2743 | $361,445 | $2,967,230 |
| 2017-08-06 | $0.2822 | $0.3746 | $0.2031 | $0.2304 | $412,323 | $2,492,366 |
| 2017-08-07 | $0.2299 | $0.2303 | $0.1941 | $0.2056 | $76,087.00 | $2,223,784 |
| 2017-08-08 | $0.2058 | $0.2206 | $0.1922 | $0.2162 | $30,366.80 | $2,338,531 |
| 2017-08-09 | $0.2161 | $0.2166 | $0.1833 | $0.1935 | $14,515.40 | $2,093,322 |
| 2017-08-10 | $0.1875 | $0.2010 | $0.1755 | $0.1845 | $17,472.40 | $1,995,708 |
| 2017-08-11 | $0.1881 | $0.2071 | $0.1640 | $0.1754 | $49,277.10 | $1,896,612 |
| 2017-08-12 | $0.1825 | $0.1967 | $0.1745 | $0.1816 | $17,460.50 | $1,964,644 |
| 2017-08-13 | $0.1815 | $0.1982 | $0.1459 | $0.1551 | $31,633.10 | $1,677,221 |
| 2017-08-14 | $0.1552 | $0.2663 | $0.1491 | $0.2478 | $112,552 | $2,680,110 |
| 2017-08-15 | $0.2245 | $0.2629 | $0.1711 | $0.1882 | $162,239 | $2,035,175 |
| 2017-08-16 | $0.1886 | $0.2788 | $0.1578 | $0.1788 | $189,721 | $1,934,273 |
| 2017-08-17 | $0.1785 | $0.2207 | $0.1635 | $0.1777 | $70,145.00 | $1,921,835 |
| 2017-08-18 | $0.1771 | $0.2015 | $0.1520 | $0.1573 | $63,561.70 | $1,701,643 |
| 2017-08-19 | $0.1650 | $0.1835 | $0.1534 | $0.1596 | $44,785.70 | $1,726,152 |
| 2017-08-20 | $0.1588 | $0.1727 | $0.1532 | $0.1659 | $33,038.10 | $1,794,877 |
| 2017-08-21 | $0.1653 | $0.1663 | $0.1507 | $0.1597 | $10,425.60 | $1,726,953 |
| 2017-08-22 | $0.1600 | $0.1618 | $0.1412 | $0.1523 | $13,971.10 | $1,647,401 |
| 2017-08-23 | $0.1520 | $0.1653 | $0.1477 | $0.1615 | $20,213.00 | $1,746,833 |
| 2017-08-24 | $0.1627 | $0.1638 | $0.1380 | $0.1589 | $33,285.00 | $1,718,181 |
| 2017-08-25 | $0.1586 | $0.1910 | $0.1582 | $0.1688 | $47,575.80 | $1,825,735 |
| 2017-08-26 | $0.1689 | $0.2160 | $0.1675 | $0.1955 | $127,006 | $2,114,835 |
| 2017-08-27 | $0.1952 | $0.2263 | $0.1604 | $0.1752 | $106,152 | $1,895,141 |
| 2017-08-28 | $0.1750 | $0.2159 | $0.1719 | $0.1806 | $103,191 | $1,953,374 |
| 2017-08-29 | $0.1809 | $0.2251 | $0.1798 | $0.2152 | $71,877.30 | $2,328,061 |
| 2017-08-30 | $0.2193 | $0.2387 | $0.2141 | $0.2235 | $64,354.20 | $2,417,888 |
| 2017-08-31 | $0.2260 | $0.2489 | $0.2171 | $0.2179 | $77,879.20 | $2,356,972 |