vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6213 | $0.6882 | $0.5815 | $0.6481 | $311,062 | $7,010,022 |
| 2018-01-02 | $0.6471 | $0.9552 | $0.6434 | $0.7970 | $2,680,750 | $8,620,184 |
| 2018-01-03 | $0.7826 | $0.8631 | $0.7533 | $0.8261 | $652,181 | $8,935,448 |
| 2018-01-04 | $0.8346 | $0.8688 | $0.7659 | $0.8506 | $438,870 | $9,199,877 |
| 2018-01-05 | $0.8501 | $1.02 | $0.8156 | $0.9190 | $509,390 | $9,939,332 |
| 2018-01-06 | $0.9494 | $0.9959 | $0.9317 | $0.9620 | $182,334 | $10,404,797 |
| 2018-01-07 | $0.9613 | $1.05 | $0.9522 | $1.04 | $318,476 | $11,248,064 |
| 2018-01-08 | $1.04 | $1.19 | $0.9400 | $1.09 | $551,196 | $11,738,676 |
| 2018-01-09 | $1.08 | $1.33 | $1.08 | $1.21 | $467,763 | $13,125,175 |
| 2018-01-10 | $1.22 | $1.25 | $0.9539 | $1.08 | $419,719 | $11,705,903 |
| 2018-01-11 | $1.08 | $1.11 | $0.9417 | $0.9854 | $182,372 | $10,657,901 |
| 2018-01-12 | $0.9919 | $1.03 | $0.9170 | $0.9820 | $131,930 | $10,621,722 |
| 2018-01-13 | $0.9844 | $1.55 | $0.9844 | $1.32 | $2,073,330 | $14,274,587 |
| 2018-01-14 | $1.32 | $1.37 | $1.15 | $1.25 | $258,253 | $13,566,033 |
| 2018-01-15 | $1.25 | $1.28 | $1.07 | $1.09 | $186,280 | $11,735,647 |
| 2018-01-16 | $1.09 | $1.09 | $0.7417 | $0.8540 | $137,960 | $9,237,127 |
| 2018-01-17 | $0.8497 | $0.9110 | $0.6426 | $0.8169 | $146,521 | $8,835,703 |
| 2018-01-18 | $0.8201 | $0.9367 | $0.7996 | $0.8488 | $67,874.20 | $9,180,841 |
| 2018-01-19 | $0.8399 | $1.09 | $0.8399 | $0.9535 | $513,201 | $10,313,564 |
| 2018-01-20 | $0.9360 | $1.05 | $0.9360 | $0.9709 | $117,933 | $10,501,383 |
| 2018-01-21 | $0.9606 | $1.01 | $0.8406 | $0.8474 | $56,037.60 | $9,165,536 |
| 2018-01-22 | $0.8590 | $0.9024 | $0.7224 | $0.7729 | $110,244 | $8,359,865 |
| 2018-01-23 | $0.7709 | $0.8077 | $0.6916 | $0.8033 | $73,508.00 | $8,687,946 |
| 2018-01-24 | $0.7691 | $0.8447 | $0.7349 | $0.7858 | $115,227 | $8,499,078 |
| 2018-01-25 | $0.7987 | $0.8239 | $0.7577 | $0.7810 | $20,986.40 | $8,446,804 |
| 2018-01-26 | $0.7789 | $0.8053 | $0.7237 | $0.7662 | $18,874.40 | $8,286,955 |
| 2018-01-27 | $0.7657 | $0.8130 | $0.7415 | $0.7987 | $61,663.70 | $8,638,236 |
| 2018-01-28 | $0.8027 | $0.8288 | $0.7889 | $0.8006 | $16,901.80 | $8,658,981 |
| 2018-01-29 | $0.7998 | $0.8096 | $0.7088 | $0.7480 | $30,500.90 | $8,090,440 |
| 2018-01-30 | $0.7483 | $0.7499 | $0.5879 | $0.6175 | $37,976.00 | $6,678,513 |
| 2018-01-31 | $0.6184 | $0.6410 | $0.5665 | $0.6148 | $34,259.80 | $6,649,623 |