vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2078 | $0.2601 | $0.2036 | $0.2565 | $98,939.60 | $2,774,782 |
| 2017-12-02 | $0.2563 | $0.2711 | $0.2519 | $0.2598 | $32,470.50 | $2,810,172 |
| 2017-12-03 | $0.2601 | $0.2972 | $0.2546 | $0.2765 | $81,277.90 | $2,990,939 |
| 2017-12-04 | $0.2774 | $0.2910 | $0.2713 | $0.2871 | $24,193.90 | $3,105,394 |
| 2017-12-05 | $0.2877 | $0.2970 | $0.2824 | $0.2865 | $42,599.50 | $3,098,612 |
| 2017-12-06 | $0.2861 | $0.3141 | $0.2833 | $0.3013 | $53,866.30 | $3,259,218 |
| 2017-12-07 | $0.3008 | $0.3563 | $0.2915 | $0.3117 | $186,022 | $3,370,947 |
| 2017-12-08 | $0.3214 | $0.5953 | $0.2958 | $0.4197 | $2,283,800 | $4,539,504 |
| 2017-12-09 | $0.4220 | $0.4763 | $0.3771 | $0.4267 | $265,162 | $4,615,064 |
| 2017-12-10 | $0.4284 | $0.4439 | $0.3742 | $0.4234 | $164,646 | $4,579,653 |
| 2017-12-11 | $0.4269 | $0.5778 | $0.4184 | $0.4558 | $671,238 | $4,930,134 |
| 2017-12-12 | $0.4548 | $0.4997 | $0.4424 | $0.4655 | $99,939.10 | $5,035,319 |
| 2017-12-13 | $0.4613 | $0.4753 | $0.4226 | $0.4488 | $98,609.40 | $4,854,411 |
| 2017-12-14 | $0.4474 | $0.4867 | $0.4312 | $0.4725 | $428,242 | $5,110,922 |
| 2017-12-15 | $0.4661 | $0.4807 | $0.4010 | $0.4273 | $303,507 | $4,622,052 |
| 2017-12-16 | $0.4299 | $0.5122 | $0.4221 | $0.4366 | $321,630 | $4,722,370 |
| 2017-12-17 | $0.4367 | $0.4760 | $0.4295 | $0.4494 | $103,154 | $4,860,554 |
| 2017-12-18 | $0.4507 | $0.4946 | $0.4342 | $0.4946 | $137,394 | $5,349,209 |
| 2017-12-19 | $0.4944 | $0.5236 | $0.4418 | $0.4515 | $231,152 | $4,883,246 |
| 2017-12-20 | $0.4512 | $0.4782 | $0.3910 | $0.4105 | $255,774 | $4,440,084 |
| 2017-12-21 | $0.4116 | $0.5176 | $0.4116 | $0.4696 | $396,086 | $5,079,242 |
| 2017-12-22 | $0.4737 | $0.4784 | $0.3172 | $0.3673 | $248,012 | $3,973,083 |
| 2017-12-23 | $0.3783 | $0.4449 | $0.3654 | $0.4133 | $174,579 | $4,470,520 |
| 2017-12-24 | $0.4179 | $0.4396 | $0.3705 | $0.4396 | $228,094 | $4,754,644 |
| 2017-12-25 | $0.4442 | $0.5976 | $0.4249 | $0.5347 | $823,664 | $5,783,816 |
| 2017-12-26 | $0.5352 | $0.6447 | $0.5016 | $0.6172 | $730,178 | $6,675,571 |
| 2017-12-27 | $0.6176 | $0.7413 | $0.5579 | $0.6546 | $531,703 | $7,080,056 |
| 2017-12-28 | $0.6663 | $0.6686 | $0.5653 | $0.6610 | $341,881 | $7,149,126 |
| 2017-12-29 | $0.6833 | $0.7535 | $0.6397 | $0.7061 | $243,600 | $7,637,435 |
| 2017-12-30 | $0.7043 | $0.7241 | $0.5340 | $0.5843 | $273,736 | $6,319,888 |
| 2017-12-31 | $0.5873 | $0.6537 | $0.5682 | $0.6000 | $180,947 | $6,489,515 |