vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.6162 | $0.6280 | $0.4482 | $0.4769 | $25,259.00 | $5,157,626 |
| 2018-02-02 | $0.4759 | $0.4933 | $0.4009 | $0.4715 | $10,035.50 | $5,099,533 |
| 2018-02-03 | $0.4731 | $0.5194 | $0.4380 | $0.4977 | $15,199.30 | $5,383,485 |
| 2018-02-04 | $0.4980 | $0.5135 | $0.4140 | $0.4321 | $10,514.10 | $4,674,109 |
| 2018-02-05 | $0.4280 | $0.5589 | $0.3828 | $0.5267 | $184,918 | $5,696,337 |
| 2018-02-06 | $0.5386 | $0.6465 | $0.4832 | $0.6356 | $416,736 | $6,874,444 |
| 2018-02-07 | $0.6292 | $0.7122 | $0.5818 | $0.6344 | $143,336 | $6,861,378 |
| 2018-02-08 | $0.6318 | $0.7342 | $0.6196 | $0.6627 | $53,591.90 | $7,168,130 |
| 2018-02-09 | $0.6655 | $0.7119 | $0.6187 | $0.6931 | $26,397.90 | $7,496,838 |
| 2018-02-10 | $0.6936 | $0.7191 | $0.6268 | $0.6816 | $27,526.50 | $7,371,827 |
| 2018-02-11 | $0.6810 | $0.6810 | $0.6034 | $0.6587 | $17,390.50 | $7,124,899 |
| 2018-02-12 | $0.6458 | $0.7247 | $0.6458 | $0.6834 | $43,071.10 | $7,391,869 |
| 2018-02-13 | $0.6847 | $0.7006 | $0.5808 | $0.5970 | $115,892 | $6,457,597 |
| 2018-02-14 | $0.5953 | $0.6462 | $0.5885 | $0.6340 | $40,823.20 | $6,857,376 |
| 2018-02-15 | $0.6343 | $0.6575 | $0.6129 | $0.6412 | $33,158.80 | $6,934,786 |
| 2018-02-16 | $0.6384 | $0.6516 | $0.5972 | $0.6142 | $21,867.20 | $6,643,134 |
| 2018-02-17 | $0.6141 | $0.6595 | $0.6062 | $0.6337 | $23,086.40 | $6,854,251 |
| 2018-02-18 | $0.6357 | $0.7284 | $0.6019 | $0.6515 | $39,169.60 | $7,046,569 |
| 2018-02-19 | $0.6619 | $0.7842 | $0.6619 | $0.7443 | $129,026 | $8,050,853 |
| 2018-02-20 | $0.7450 | $0.7454 | $0.5939 | $0.6454 | $95,322.80 | $6,980,797 |
| 2018-02-21 | $0.6446 | $0.8159 | $0.5975 | $0.7539 | $143,176 | $8,154,492 |
| 2018-02-22 | $0.7529 | $0.7529 | $0.6029 | $0.6374 | $140,055 | $6,893,696 |
| 2018-02-23 | $0.6368 | $0.6611 | $0.5751 | $0.5911 | $15,233.60 | $6,393,101 |
| 2018-02-24 | $0.5903 | $0.7829 | $0.5758 | $0.7193 | $80,650.90 | $7,779,643 |
| 2018-02-25 | $0.7182 | $0.7424 | $0.6131 | $0.6338 | $67,370.50 | $6,855,332 |
| 2018-02-26 | $0.6346 | $0.6820 | $0.6077 | $0.6555 | $5,064.58 | $7,089,584 |
| 2018-02-27 | $0.6574 | $0.6593 | $0.6079 | $0.6461 | $28,850.90 | $6,987,817 |
| 2018-02-28 | $0.6453 | $0.7891 | $0.6249 | $0.6605 | $57,470.30 | $7,144,465 |