vTorrent vTorrent

0.953313 USD (10.22%)
0.00008100 BTC (5.39%)

Market Cap

10,311,001 USD
876 BTC

Volume (24h)

531,821 USD
45.19 BTC

Circulating Supply

10,815,966 VTR

Historical data for vTorrent

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 19, 2018 0.839900 1.09 0.839900 0.953550 513,201 9,084,330
Jan 18, 2018 0.820066 0.936740 0.799643 0.848823 67,874 8,869,810
Jan 17, 2018 0.849692 0.910961 0.642636 0.816913 146,521 9,190,240
Jan 16, 2018 1.09 1.09 0.741666 0.854027 137,960 11,750,200
Jan 15, 2018 1.25 1.28 1.07 1.09 186,280 13,467,600
Jan 14, 2018 1.32 1.37 1.15 1.25 258,253 14,274,600
Jan 13, 2018 0.984398 1.55 0.984398 1.32 2,073,330 10,647,200
Jan 12, 2018 0.991895 1.03 0.916981 0.982041 131,930 10,728,300
Jan 11, 2018 1.08 1.11 0.941672 0.985386 182,372 11,699,300
Jan 10, 2018 1.22 1.25 0.953898 1.08 419,719 13,164,500
Jan 09, 2018 1.08 1.33 1.08 1.21 467,763 11,706,700
Jan 08, 2018 1.04 1.19 0.940034 1.09 551,196 11,244,600
Jan 07, 2018 0.961278 1.05 0.952227 1.04 318,476 10,397,200
Jan 06, 2018 0.949405 0.995916 0.931716 0.961985 182,334 10,268,700
Jan 05, 2018 0.850145 1.02 0.815621 0.918950 509,390 9,195,140
Jan 04, 2018 0.834615 0.868837 0.765915 0.850583 438,870 9,027,170
Jan 03, 2018 0.782586 0.863124 0.753277 0.826135 652,181 8,464,420
Jan 02, 2018 0.647122 0.955209 0.643443 0.796987 2,680,750 6,999,250
Jan 01, 2018 0.621330 0.688201 0.581534 0.648118 311,062 6,720,280
Dec 31, 2017 0.587281 0.653727 0.568182 0.599994 180,947 6,352,020
Dec 30, 2017 0.704350 0.724120 0.534047 0.584311 273,736 7,618,230
Dec 29, 2017 0.683302 0.753486 0.639660 0.706126 243,600 7,390,570
Dec 28, 2017 0.666254 0.668594 0.565347 0.660979 341,881 7,206,180
Dec 27, 2017 0.617643 0.741272 0.557880 0.654593 531,703 6,680,400
Dec 26, 2017 0.535177 0.644745 0.501573 0.617196 730,178 5,788,460
Dec 25, 2017 0.444160 0.597578 0.424925 0.534748 823,664 4,804,020
Dec 24, 2017 0.417889 0.439595 0.370531 0.439595 228,094 4,519,880
Dec 23, 2017 0.378250 0.444889 0.365353 0.413326 174,579 4,091,140
Dec 22, 2017 0.473748 0.478415 0.317205 0.367335 248,012 5,124,040
Dec 21, 2017 0.411586 0.517640 0.411586 0.469606 396,086 4,451,700