vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.6615 | $0.7577 | $0.6354 | $0.7088 | $81,291.90 | $7,666,508 |
| 2018-03-02 | $0.7067 | $0.7955 | $0.6645 | $0.7428 | $50,759.80 | $8,034,564 |
| 2018-03-03 | $0.7419 | $0.7993 | $0.7191 | $0.7464 | $28,008.50 | $8,564,477 |
| 2018-03-04 | $0.7550 | $0.7715 | $0.7181 | $0.7496 | $15,992.00 | $8,602,943 |
| 2018-03-05 | $0.7491 | $0.8105 | $0.7452 | $0.7853 | $17,312.90 | $9,014,044 |
| 2018-03-06 | $0.7832 | $0.7832 | $0.6572 | $0.6638 | $41,160.20 | $7,620,385 |
| 2018-03-07 | $0.6630 | $0.6815 | $0.5558 | $0.5583 | $25,827.20 | $6,410,097 |
| 2018-03-08 | $0.5575 | $0.6056 | $0.5505 | $0.5596 | $8,029.37 | $6,425,233 |
| 2018-03-09 | $0.5560 | $0.5632 | $0.4693 | $0.5225 | $10,219.10 | $6,000,191 |
| 2018-03-10 | $0.5227 | $0.5477 | $0.4894 | $0.4918 | $8,205.74 | $5,648,516 |
| 2018-03-11 | $0.4901 | $0.5476 | $0.4734 | $0.5081 | $17,318.30 | $5,836,771 |
| 2018-03-12 | $0.4963 | $0.6596 | $0.4892 | $0.5282 | $83,184.70 | $6,068,019 |
| 2018-03-13 | $0.5252 | $0.5692 | $0.5172 | $0.5186 | $35,932.00 | $5,958,776 |
| 2018-03-14 | $0.5187 | $0.5285 | $0.4374 | $0.4559 | $10,158.80 | $5,239,500 |
| 2018-03-15 | $0.4557 | $0.4586 | $0.4075 | $0.4332 | $11,532.90 | $4,978,583 |
| 2018-03-16 | $0.4329 | $0.5043 | $0.4167 | $0.4637 | $39,338.90 | $5,330,024 |
| 2018-03-17 | $0.4645 | $0.4645 | $0.3895 | $0.3966 | $23,466.00 | $4,558,811 |
| 2018-03-18 | $0.3956 | $0.3956 | $0.3460 | $0.3845 | $21,881.00 | $4,421,004 |
| 2018-03-19 | $0.3832 | $0.3977 | $0.3713 | $0.3937 | $2,839.32 | $4,526,697 |
| 2018-03-20 | $0.3980 | $0.4223 | $0.3853 | $0.4145 | $7,122.06 | $4,766,518 |
| 2018-03-21 | $0.4152 | $0.4443 | $0.4055 | $0.4135 | $12,519.20 | $4,756,196 |
| 2018-03-22 | $0.4128 | $0.4174 | $0.3500 | $0.3666 | $5,604.45 | $4,217,184 |
| 2018-03-23 | $0.3591 | $0.3890 | $0.3418 | $0.3755 | $6,721.44 | $4,320,342 |
| 2018-03-24 | $0.3810 | $0.3814 | $0.3388 | $0.3517 | $3,905.14 | $4,046,673 |
| 2018-03-25 | $0.3468 | $0.3623 | $0.3303 | $0.3326 | $31,280.00 | $3,827,809 |
| 2018-03-26 | $0.3324 | $0.3518 | $0.3068 | $0.3161 | $9,838.83 | $3,638,563 |
| 2018-03-27 | $0.3157 | $0.3170 | $0.2865 | $0.2869 | $20,988.90 | $3,302,015 |
| 2018-03-28 | $0.2810 | $0.2939 | $0.2741 | $0.2857 | $17,330.20 | $3,289,277 |
| 2018-03-29 | $0.2860 | $0.2922 | $0.2482 | $0.2557 | $4,563.43 | $2,943,617 |
| 2018-03-30 | $0.2550 | $0.2716 | $0.2185 | $0.2443 | $8,765.06 | $2,813,553 |
| 2018-03-31 | $0.2444 | $0.2512 | $0.2255 | $0.2270 | $3,448.82 | $2,613,913 |