vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2270 | $0.2459 | $0.2126 | $0.2317 | $5,035.34 | $2,668,510 |
| 2018-04-02 | $0.2368 | $0.2785 | $0.2353 | $0.2654 | $14,450.80 | $3,057,752 |
| 2018-04-03 | $0.2656 | $0.2985 | $0.2656 | $0.2807 | $4,631.67 | $3,233,942 |
| 2018-04-04 | $0.2805 | $0.2924 | $0.2561 | $0.2585 | $5,514.31 | $2,978,249 |
| 2018-04-05 | $0.2586 | $0.3342 | $0.2467 | $0.2882 | $51,073.20 | $3,321,180 |
| 2018-04-06 | $0.2898 | $0.2923 | $0.2491 | $0.2528 | $7,336.27 | $2,914,220 |
| 2018-04-07 | $0.2531 | $0.2745 | $0.2452 | $0.2691 | $4,152.12 | $3,102,058 |
| 2018-04-08 | $0.2693 | $0.3012 | $0.2666 | $0.2906 | $15,661.00 | $3,350,231 |
| 2018-04-09 | $0.2911 | $0.3024 | $0.2675 | $0.2730 | $2,964.24 | $3,148,306 |
| 2018-04-10 | $0.2733 | $0.2842 | $0.2702 | $0.2770 | $788.18 | $3,194,492 |
| 2018-04-11 | $0.2773 | $0.2943 | $0.2730 | $0.2913 | $7,618.05 | $3,360,282 |
| 2018-04-12 | $0.2906 | $0.3329 | $0.2824 | $0.3258 | $9,693.68 | $3,758,500 |
| 2018-04-13 | $0.3262 | $0.3556 | $0.3186 | $0.3377 | $15,123.40 | $3,895,438 |
| 2018-04-14 | $0.3377 | $0.3545 | $0.3339 | $0.3471 | $2,982.55 | $4,005,232 |
| 2018-04-15 | $0.3467 | $0.3815 | $0.3456 | $0.3688 | $98,936.10 | $4,256,510 |
| 2018-04-16 | $0.3687 | $0.3707 | $0.3345 | $0.3433 | $28,739.30 | $3,962,175 |
| 2018-04-17 | $0.3435 | $0.3510 | $0.3179 | $0.3283 | $23,167.40 | $3,789,920 |
| 2018-04-18 | $0.3286 | $0.3629 | $0.3236 | $0.3552 | $29,552.90 | $4,100,736 |
| 2018-04-19 | $0.3555 | $0.5325 | $0.3479 | $0.4978 | $250,899 | $5,747,444 |
| 2018-04-20 | $0.4973 | $0.5253 | $0.4077 | $0.4542 | $319,349 | $5,245,229 |
| 2018-04-21 | $0.4629 | $0.4804 | $0.4368 | $0.4722 | $83,690.20 | $5,453,664 |
| 2018-04-22 | $0.4822 | $0.4822 | $0.4350 | $0.4532 | $25,712.70 | $5,235,089 |
| 2018-04-23 | $0.4523 | $0.5031 | $0.4469 | $0.4600 | $119,450 | $5,314,497 |
| 2018-04-24 | $0.4604 | $0.5087 | $0.4602 | $0.4897 | $50,253.90 | $5,657,622 |
| 2018-04-25 | $0.4866 | $0.5005 | $0.4231 | $0.4255 | $23,378.40 | $4,917,059 |
| 2018-04-26 | $0.4291 | $0.5348 | $0.4186 | $0.4606 | $463,516 | $5,322,907 |
| 2018-04-27 | $0.4612 | $0.4896 | $0.4342 | $0.4380 | $119,565 | $5,062,611 |
| 2018-04-28 | $0.4365 | $0.4878 | $0.4353 | $0.4612 | $51,521.70 | $5,331,229 |
| 2018-04-29 | $0.4677 | $0.4741 | $0.4463 | $0.4585 | $21,914.90 | $5,300,559 |
| 2018-04-30 | $0.4583 | $0.4634 | $0.4360 | $0.4456 | $13,987.20 | $5,152,037 |