vTorrent VTR
Xếp hạng #?
02:56:24 25/07/2018
vTorrent (VTR)
Không hoạt động
Lịch sử giá vTorrent (VTR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.4460 | $0.4460 | $0.3923 | $0.4343 | $11,006.60 | $5,022,258 |
| 2018-05-02 | $0.4336 | $0.4363 | $0.4104 | $0.4303 | $16,205.80 | $4,977,186 |
| 2018-05-03 | $0.4304 | $0.4654 | $0.4186 | $0.4517 | $15,264.90 | $5,224,798 |
| 2018-05-04 | $0.4516 | $0.4517 | $0.4252 | $0.4282 | $13,248.70 | $4,954,083 |
| 2018-05-05 | $0.4280 | $0.4533 | $0.3913 | $0.4017 | $77,172.60 | $4,648,045 |
| 2018-05-06 | $0.4020 | $0.4020 | $0.3721 | $0.3923 | $36,603.70 | $4,540,107 |
| 2018-05-07 | $0.3926 | $0.3932 | $0.3725 | $0.3792 | $3,634.21 | $4,388,733 |
| 2018-05-08 | $0.3800 | $0.3904 | $0.3624 | $0.3707 | $8,747.59 | $4,291,188 |
| 2018-05-09 | $0.3702 | $0.3881 | $0.3535 | $0.3743 | $17,274.40 | $4,333,447 |
| 2018-05-10 | $0.3742 | $0.4247 | $0.3667 | $0.3679 | $16,664.30 | $4,259,004 |
| 2018-05-11 | $0.3683 | $0.3683 | $0.3262 | $0.3270 | $10,205.20 | $3,786,704 |
| 2018-05-12 | $0.3261 | $0.3546 | $0.3184 | $0.3435 | $3,099.47 | $3,977,881 |
| 2018-05-13 | $0.3434 | $0.3718 | $0.3257 | $0.3525 | $20,244.40 | $4,082,293 |
| 2018-05-14 | $0.3524 | $0.3656 | $0.3320 | $0.3469 | $12,862.20 | $4,018,243 |
| 2018-05-15 | $0.3463 | $0.4052 | $0.3463 | $0.3773 | $77,205.40 | $4,371,699 |
| 2018-05-16 | $0.3771 | $0.3986 | $0.3635 | $0.3804 | $62,807.70 | $4,407,346 |
| 2018-05-17 | $0.3806 | $0.3966 | $0.3664 | $0.3685 | $5,969.92 | $4,270,609 |
| 2018-05-18 | $0.3689 | $0.3864 | $0.3635 | $0.3735 | $4,080.51 | $4,329,212 |
| 2018-05-19 | $0.3735 | $0.4143 | $0.3717 | $0.4121 | $19,349.50 | $4,777,216 |
| 2018-05-20 | $0.4125 | $0.4480 | $0.4056 | $0.4183 | $93,977.80 | $4,848,922 |
| 2018-05-21 | $0.4188 | $0.4251 | $0.3915 | $0.4024 | $6,720.51 | $4,665,449 |
| 2018-05-22 | $0.4023 | $0.4071 | $0.3864 | $0.3869 | $9,686.98 | $4,486,399 |
| 2018-05-23 | $0.3865 | $0.3902 | $0.3614 | $0.3676 | $16,285.30 | $4,263,072 |
| 2018-05-24 | $0.3670 | $0.4073 | $0.3462 | $0.3828 | $20,439.20 | $4,440,037 |
| 2018-05-25 | $0.4024 | $0.4026 | $0.3480 | $0.3543 | $36,171.30 | $4,110,086 |
| 2018-05-26 | $0.3538 | $0.3590 | $0.3396 | $0.3405 | $16,215.40 | $3,950,340 |
| 2018-05-27 | $0.3406 | $0.3418 | $0.3291 | $0.3308 | $2,226.44 | $3,838,800 |
| 2018-05-28 | $0.3309 | $0.3361 | $0.3153 | $0.3162 | $5,784.69 | $3,669,007 |
| 2018-05-29 | $0.3161 | $0.3475 | $0.3161 | $0.3385 | $18,343.40 | $3,928,384 |
| 2018-05-30 | $0.3390 | $0.3529 | $0.3292 | $0.3445 | $10,175.50 | $3,998,291 |
| 2018-05-31 | $0.3445 | $0.3527 | $0.3278 | $0.3443 | $8,975.38 | $3,995,378 |