vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.3436 | $0.3605 | $0.3369 | $0.3531 | $6,642.44 | $4,097,140 |
| 2018-06-02 | $0.3529 | $0.3569 | $0.3388 | $0.3434 | $13,907.00 | $3,985,050 |
| 2018-06-03 | $0.3435 | $0.3682 | $0.3410 | $0.3420 | $29,551.30 | $3,968,374 |
| 2018-06-04 | $0.3421 | $0.3474 | $0.3012 | $0.3121 | $33,626.30 | $3,621,787 |
| 2018-06-05 | $0.3122 | $0.3141 | $0.2835 | $0.3021 | $32,894.10 | $3,505,369 |
| 2018-06-06 | $0.3020 | $0.3092 | $0.2895 | $0.2964 | $8,025.80 | $3,439,953 |
| 2018-06-07 | $0.2967 | $0.3073 | $0.2919 | $0.2992 | $5,054.73 | $3,472,562 |
| 2018-06-08 | $0.2995 | $0.2999 | $0.2882 | $0.2935 | $7,912.71 | $3,406,462 |
| 2018-06-09 | $0.2934 | $0.2953 | $0.2848 | $0.2848 | $3,350.65 | $3,305,559 |
| 2018-06-10 | $0.2852 | $0.2852 | $0.2504 | $0.2541 | $9,636.63 | $2,948,980 |
| 2018-06-11 | $0.2545 | $0.2584 | $0.2385 | $0.2515 | $12,048.70 | $2,918,936 |
| 2018-06-12 | $0.2514 | $0.2560 | $0.2302 | $0.2322 | $7,127.94 | $2,695,081 |
| 2018-06-13 | $0.2328 | $0.2342 | $0.1671 | $0.1770 | $15,317.70 | $2,053,548 |
| 2018-06-14 | $0.1769 | $0.1809 | $0.1600 | $0.1650 | $20,416.60 | $1,914,443 |
| 2018-06-15 | $0.1647 | $0.1681 | $0.1534 | $0.1544 | $15,705.90 | $1,791,432 |
| 2018-06-16 | $0.1538 | $0.1615 | $0.1523 | $0.1559 | $2,576.98 | $1,808,782 |
| 2018-06-17 | $0.1563 | $0.1594 | $0.1372 | $0.1414 | $3,280.07 | $1,640,455 |
| 2018-06-18 | $0.1409 | $0.1507 | $0.1397 | $0.1451 | $5,458.86 | $1,684,008 |
| 2018-06-19 | $0.1450 | $0.1889 | $0.1450 | $0.1622 | $10,647.30 | $1,881,752 |
| 2018-06-20 | $0.1623 | $0.1661 | $0.1576 | $0.1612 | $5,430.44 | $1,870,588 |
| 2018-06-21 | $0.1613 | $0.1705 | $0.1482 | $0.1577 | $2,223.22 | $1,830,053 |
| 2018-06-22 | $0.1575 | $0.1783 | $0.1501 | $0.1565 | $4,002.48 | $1,816,638 |
| 2018-06-23 | $0.1566 | $0.1717 | $0.1526 | $0.1549 | $1,617.82 | $1,797,188 |
| 2018-06-24 | $0.1548 | $0.1583 | $0.1361 | $0.1489 | $1,433.09 | $1,728,500 |
| 2018-06-25 | $0.1487 | $0.1542 | $0.1428 | $0.1479 | $2,300.70 | $1,716,257 |
| 2018-06-26 | $0.1479 | $0.1511 | $0.1423 | $0.1424 | $820.99 | $1,652,501 |
| 2018-06-27 | $0.1423 | $0.1476 | $0.1332 | $0.1423 | $3,963.86 | $1,650,841 |
| 2018-06-28 | $0.1423 | $0.1598 | $0.1347 | $0.1352 | $3,736.24 | $1,568,749 |
| 2018-06-29 | $0.1353 | $0.1438 | $0.1296 | $0.1414 | $1,424.80 | $1,640,954 |
| 2018-06-30 | $0.1416 | $0.1565 | $0.1416 | $0.1487 | $1,421.47 | $1,725,947 |