vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2926 | $0.3160 | $0.2503 | $0.3117 | $210,551 | $3,371,109 |
| 2017-10-02 | $0.3077 | $0.4150 | $0.2792 | $0.2950 | $1,893,170 | $3,190,959 |
| 2017-10-03 | $0.2973 | $0.2976 | $0.2492 | $0.2589 | $222,517 | $2,800,080 |
| 2017-10-04 | $0.2638 | $0.2665 | $0.2315 | $0.2335 | $117,190 | $2,525,831 |
| 2017-10-05 | $0.2337 | $0.2373 | $0.2206 | $0.2248 | $77,900.30 | $2,431,299 |
| 2017-10-06 | $0.2248 | $0.2248 | $0.1985 | $0.2052 | $67,242.80 | $2,218,939 |
| 2017-10-07 | $0.2052 | $0.2055 | $0.1864 | $0.1956 | $61,775.20 | $2,115,570 |
| 2017-10-08 | $0.1951 | $0.1985 | $0.1672 | $0.1692 | $78,799.90 | $1,829,575 |
| 2017-10-09 | $0.1692 | $0.2155 | $0.1607 | $0.1770 | $87,099.60 | $1,914,491 |
| 2017-10-10 | $0.1798 | $0.1975 | $0.1730 | $0.1815 | $23,678.60 | $1,963,011 |
| 2017-10-11 | $0.1787 | $0.2531 | $0.1757 | $0.2158 | $398,033 | $2,333,988 |
| 2017-10-12 | $0.2160 | $0.2548 | $0.2025 | $0.2063 | $178,155 | $2,231,637 |
| 2017-10-13 | $0.2069 | $0.2363 | $0.1874 | $0.2162 | $239,270 | $2,337,958 |
| 2017-10-14 | $0.2162 | $0.2162 | $0.1899 | $0.1958 | $58,177.20 | $2,117,593 |
| 2017-10-15 | $0.1961 | $0.2093 | $0.1869 | $0.2047 | $32,797.00 | $2,214,136 |
| 2017-10-16 | $0.2047 | $0.2336 | $0.1914 | $0.1959 | $253,483 | $2,118,621 |
| 2017-10-17 | $0.1959 | $0.2057 | $0.1887 | $0.1899 | $49,252.50 | $2,053,433 |
| 2017-10-18 | $0.1899 | $0.2196 | $0.1777 | $0.1892 | $149,154 | $2,046,359 |
| 2017-10-19 | $0.1893 | $0.1992 | $0.1794 | $0.1912 | $40,247.20 | $2,068,240 |
| 2017-10-20 | $0.1913 | $0.1919 | $0.1619 | $0.1719 | $106,972 | $1,859,578 |
| 2017-10-21 | $0.1655 | $0.1749 | $0.1632 | $0.1643 | $18,320.00 | $1,777,117 |
| 2017-10-22 | $0.1643 | $0.1972 | $0.1624 | $0.1704 | $19,119.10 | $1,843,527 |
| 2017-10-23 | $0.1702 | $0.1764 | $0.1396 | $0.1498 | $16,692.70 | $1,620,059 |
| 2017-10-24 | $0.1501 | $0.1781 | $0.1382 | $0.1737 | $31,624.00 | $1,878,755 |
| 2017-10-25 | $0.1738 | $0.1751 | $0.1596 | $0.1695 | $15,339.20 | $1,832,993 |
| 2017-10-26 | $0.1695 | $0.2050 | $0.1657 | $0.1836 | $57,663.50 | $1,986,093 |
| 2017-10-27 | $0.1837 | $0.1913 | $0.1715 | $0.1749 | $31,819.00 | $1,891,756 |
| 2017-10-28 | $0.1754 | $0.1788 | $0.1708 | $0.1747 | $17,806.30 | $1,889,668 |
| 2017-10-29 | $0.1745 | $0.1935 | $0.1721 | $0.1827 | $50,936.80 | $1,975,969 |
| 2017-10-30 | $0.1816 | $0.1877 | $0.1751 | $0.1806 | $13,460.40 | $1,953,223 |
| 2017-10-31 | $0.1800 | $0.1914 | $0.1641 | $0.1715 | $54,691.00 | $1,855,306 |