vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2180 | $0.2329 | $0.2069 | $0.2220 | $20,313.70 | $2,401,534 |
| 2017-09-02 | $0.2223 | $0.3108 | $0.1950 | $0.2400 | $596,874 | $2,596,232 |
| 2017-09-03 | $0.2399 | $0.2641 | $0.2198 | $0.2298 | $97,343.30 | $2,485,120 |
| 2017-09-04 | $0.2298 | $0.2298 | $0.1786 | $0.1870 | $44,081.30 | $2,022,953 |
| 2017-09-05 | $0.1880 | $0.2522 | $0.1734 | $0.2060 | $104,233 | $2,227,646 |
| 2017-09-06 | $0.2062 | $0.2320 | $0.2021 | $0.2108 | $26,520.90 | $2,280,363 |
| 2017-09-07 | $0.2104 | $0.2197 | $0.2003 | $0.2028 | $18,330.40 | $2,193,770 |
| 2017-09-08 | $0.2029 | $0.2140 | $0.1796 | $0.1836 | $28,104.70 | $1,986,017 |
| 2017-09-09 | $0.1840 | $0.1943 | $0.1767 | $0.1891 | $5,605.98 | $2,044,975 |
| 2017-09-10 | $0.1886 | $0.1976 | $0.1636 | $0.1773 | $30,766.60 | $1,917,909 |
| 2017-09-11 | $0.1770 | $0.2505 | $0.1708 | $0.1794 | $219,957 | $1,940,071 |
| 2017-09-12 | $0.1825 | $0.1990 | $0.1747 | $0.1813 | $48,806.80 | $1,961,151 |
| 2017-09-13 | $0.1806 | $0.1813 | $0.1540 | $0.1593 | $41,550.30 | $1,722,767 |
| 2017-09-14 | $0.1574 | $0.1660 | $0.1268 | $0.1291 | $31,611.10 | $1,396,720 |
| 2017-09-15 | $0.1301 | $0.1594 | $0.1130 | $0.1545 | $28,780.90 | $1,670,926 |
| 2017-09-16 | $0.1541 | $0.1595 | $0.1409 | $0.1524 | $4,056.12 | $1,648,299 |
| 2017-09-17 | $0.1523 | $0.1664 | $0.1442 | $0.1641 | $22,459.20 | $1,774,446 |
| 2017-09-18 | $0.1811 | $0.2564 | $0.1768 | $0.2171 | $544,876 | $2,348,168 |
| 2017-09-19 | $0.2134 | $0.2249 | $0.1930 | $0.2037 | $113,799 | $2,203,634 |
| 2017-09-20 | $0.2035 | $0.2819 | $0.1810 | $0.2023 | $535,391 | $2,187,605 |
| 2017-09-21 | $0.2013 | $0.2494 | $0.1907 | $0.2055 | $169,492 | $2,222,703 |
| 2017-09-22 | $0.2031 | $0.2181 | $0.1911 | $0.2025 | $35,561.40 | $2,190,687 |
| 2017-09-23 | $0.2020 | $0.2141 | $0.2020 | $0.2069 | $18,744.80 | $2,238,321 |
| 2017-09-24 | $0.2069 | $0.2106 | $0.1894 | $0.2075 | $43,838.00 | $2,244,486 |
| 2017-09-25 | $0.2073 | $0.2298 | $0.1967 | $0.2049 | $108,370 | $2,216,278 |
| 2017-09-26 | $0.2106 | $0.2168 | $0.2049 | $0.2086 | $18,967.70 | $2,256,448 |
| 2017-09-27 | $0.2080 | $0.2491 | $0.2056 | $0.2270 | $170,932 | $2,455,527 |
| 2017-09-28 | $0.2272 | $0.2603 | $0.2174 | $0.2592 | $116,316 | $2,803,477 |
| 2017-09-29 | $0.2493 | $0.3906 | $0.2232 | $0.3028 | $1,834,560 | $3,275,161 |
| 2017-09-30 | $0.3022 | $0.3463 | $0.2754 | $0.2924 | $732,044 | $3,162,361 |