vTorrent vTorrent

0.441988 USD (-9.40%)
0.00004841 BTC (-5.59%)

Market Cap

5,107,188 USD
559 BTC

Volume (24h)

29,331 USD
3.21 BTC

Circulating Supply

11,555,038 VTR

Max Supply

20,000,000 VTR

Historical data for vTorrent

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 24, 2018 0.460438 0.508717 0.460230 0.489684 50,254 5,319,020
Apr 23, 2018 0.452318 0.503103 0.446935 0.460046 119,450 5,224,530
Apr 22, 2018 0.482217 0.482217 0.434969 0.453232 25,713 5,569,150
Apr 21, 2018 0.462873 0.480357 0.436812 0.472217 83,690 5,345,050
Apr 20, 2018 0.497286 0.525294 0.407687 0.454229 319,349 5,741,680
Apr 19, 2018 0.355475 0.532541 0.347865 0.497786 250,899 4,103,780
Apr 18, 2018 0.328636 0.362945 0.323566 0.355211 29,553 3,793,440
Apr 17, 2018 0.343472 0.350992 0.317852 0.328331 23,167 3,964,170
Apr 16, 2018 0.368695 0.370685 0.334509 0.343299 28,739 4,254,720
Apr 15, 2018 0.346693 0.381464 0.345564 0.368850 98,936 4,000,300
Apr 14, 2018 0.337650 0.354467 0.333865 0.347121 2,983 3,895,440
Apr 13, 2018 0.326234 0.355622 0.318630 0.337650 15,123 3,763,240
Apr 12, 2018 0.290637 0.332904 0.282389 0.325823 9,694 3,352,170
Apr 11, 2018 0.277269 0.294258 0.273003 0.291340 7,618 3,197,570
Apr 10, 2018 0.273256 0.284229 0.270160 0.277002 788 3,150,880
Apr 09, 2018 0.291054 0.302369 0.267506 0.273033 2,964 3,355,660
Apr 08, 2018 0.269336 0.301170 0.266636 0.290583 15,661 3,104,860
Apr 07, 2018 0.253134 0.274456 0.245197 0.269093 4,152 2,917,700
Apr 06, 2018 0.289757 0.292262 0.249084 0.252832 7,336 3,339,390
Apr 05, 2018 0.258563 0.334224 0.246746 0.288177 51,073 2,979,500
Apr 04, 2018 0.280487 0.292359 0.256102 0.258455 5,514 3,231,710
Apr 03, 2018 0.265613 0.298506 0.265613 0.280681 4,632 3,059,930
Apr 02, 2018 0.236833 0.278484 0.235294 0.265424 14,451 2,728,020
Apr 01, 2018 0.226951 0.245946 0.212639 0.231667 5,035 2,613,840
Mar 31, 2018 0.244360 0.251206 0.225487 0.226957 3,449 2,813,980
Mar 30, 2018 0.255016 0.271580 0.218527 0.244323 8,765 2,936,300
Mar 29, 2018 0.285964 0.292192 0.248215 0.255651 4,563 3,292,210
Mar 28, 2018 0.281026 0.293890 0.274112 0.285709 17,330 3,234,940
Mar 27, 2018 0.315653 0.317024 0.286487 0.286853 20,989 3,633,060
Mar 26, 2018 0.332363 0.351753 0.306779 0.316131 9,839 3,824,880