vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1712 | $0.1913 | $0.1536 | $0.1692 | $84,556.60 | $1,829,748 |
| 2017-11-02 | $0.1684 | $0.2635 | $0.1549 | $0.1625 | $456,094 | $1,757,822 |
| 2017-11-03 | $0.1623 | $0.1973 | $0.1546 | $0.1827 | $74,319.50 | $1,975,623 |
| 2017-11-04 | $0.1822 | $0.2248 | $0.1760 | $0.2014 | $101,917 | $2,178,325 |
| 2017-11-05 | $0.2010 | $0.2203 | $0.1809 | $0.1869 | $146,813 | $2,021,861 |
| 2017-11-06 | $0.1873 | $0.1881 | $0.1728 | $0.1786 | $65,399.90 | $1,931,461 |
| 2017-11-07 | $0.1748 | $0.2381 | $0.1721 | $0.2288 | $488,623 | $2,474,585 |
| 2017-11-08 | $0.2229 | $0.2348 | $0.1908 | $0.2243 | $238,730 | $2,425,513 |
| 2017-11-09 | $0.2216 | $0.2446 | $0.2129 | $0.2271 | $161,455 | $2,456,230 |
| 2017-11-10 | $0.2267 | $0.2468 | $0.1785 | $0.1857 | $132,606 | $2,008,990 |
| 2017-11-11 | $0.1851 | $0.2017 | $0.1681 | $0.1765 | $34,174.40 | $1,909,299 |
| 2017-11-12 | $0.1742 | $0.1773 | $0.1497 | $0.1562 | $39,462.70 | $1,689,140 |
| 2017-11-13 | $0.1564 | $0.1862 | $0.1552 | $0.1806 | $22,396.60 | $1,953,234 |
| 2017-11-14 | $0.1810 | $0.1893 | $0.1766 | $0.1843 | $14,546.20 | $1,993,783 |
| 2017-11-15 | $0.1845 | $0.2013 | $0.1845 | $0.1998 | $20,722.70 | $2,160,889 |
| 2017-11-16 | $0.2008 | $0.2097 | $0.1923 | $0.2058 | $21,338.70 | $2,225,807 |
| 2017-11-17 | $0.2055 | $0.2219 | $0.1967 | $0.2002 | $64,690.30 | $2,164,935 |
| 2017-11-18 | $0.1994 | $0.2059 | $0.1950 | $0.2028 | $13,675.50 | $2,193,024 |
| 2017-11-19 | $0.2024 | $0.2189 | $0.1903 | $0.1960 | $44,814.10 | $2,120,232 |
| 2017-11-20 | $0.1959 | $0.2044 | $0.1891 | $0.1937 | $21,077.50 | $2,095,269 |
| 2017-11-21 | $0.1938 | $0.1990 | $0.1832 | $0.1871 | $17,533.80 | $2,023,256 |
| 2017-11-22 | $0.1914 | $0.2067 | $0.1870 | $0.2008 | $16,118.40 | $2,171,402 |
| 2017-11-23 | $0.2007 | $0.2088 | $0.1939 | $0.1971 | $25,491.20 | $2,131,794 |
| 2017-11-24 | $0.1969 | $0.2109 | $0.1932 | $0.1997 | $17,627.90 | $2,159,505 |
| 2017-11-25 | $0.2030 | $0.2073 | $0.1654 | $0.2062 | $61,790.20 | $2,230,458 |
| 2017-11-26 | $0.2061 | $0.2467 | $0.1937 | $0.2288 | $166,958 | $2,474,682 |
| 2017-11-27 | $0.2181 | $0.2446 | $0.2061 | $0.2322 | $141,059 | $2,511,056 |
| 2017-11-28 | $0.2328 | $0.2427 | $0.2208 | $0.2300 | $55,537.30 | $2,487,261 |
| 2017-11-29 | $0.2297 | $0.2605 | $0.1873 | $0.1981 | $49,744.90 | $2,143,184 |
| 2017-11-30 | $0.2070 | $0.2251 | $0.1890 | $0.2088 | $9,876.22 | $2,258,276 |