Visio VISIO
Xếp hạng #?
07:46:33 15/11/2018
Visio (VISIO)
Không hoạt động
Lịch sử giá Visio (VISIO) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.009357 | $0.01064 | $0.008673 | $0.009776 | $1,387.45 | $490,988 |
| 2017-04-02 | $0.009777 | $0.01106 | $0.008247 | $0.009265 | $2,399.95 | $465,381 |
| 2017-04-03 | $0.009272 | $0.009642 | $0.009065 | $0.009227 | $575.06 | $463,512 |
| 2017-04-04 | $0.009241 | $0.01058 | $0.009045 | $0.009092 | $157.57 | $456,797 |
| 2017-04-05 | $0.009099 | $0.01054 | $0.008966 | $0.009098 | $238.92 | $457,157 |
| 2017-04-06 | $0.009100 | $0.01263 | $0.008390 | $0.008897 | $1,395.99 | $447,123 |
| 2017-04-07 | $0.008521 | $0.01355 | $0.008471 | $0.009847 | $249.50 | $494,903 |
| 2017-04-08 | $0.009811 | $0.01627 | $0.009536 | $0.01039 | $373.96 | $522,232 |
| 2017-04-09 | $0.01033 | $0.01509 | $0.009575 | $0.009708 | $454.32 | $488,018 |
| 2017-04-10 | $0.009703 | $0.01055 | $0.009494 | $0.009673 | $92.03 | $486,329 |
| 2017-04-11 | $0.009675 | $0.009735 | $0.007939 | $0.007979 | $1,541.00 | $401,230 |
| 2017-04-12 | $0.007978 | $0.01016 | $0.007886 | $0.01015 | $245.96 | $510,417 |
| 2017-04-13 | $0.01014 | $0.01026 | $0.008034 | $0.008237 | $314.67 | $414,280 |
| 2017-04-14 | $0.008244 | $0.009783 | $0.007252 | $0.007305 | $242.87 | $367,449 |
| 2017-04-15 | $0.007321 | $0.008265 | $0.007266 | $0.007280 | $70.77 | $366,266 |
| 2017-04-16 | $0.007280 | $0.008891 | $0.006919 | $0.008886 | $1,498.49 | $447,111 |
| 2017-04-17 | $0.008889 | $0.01470 | $0.006878 | $0.009279 | $2,955.36 | $466,912 |
| 2017-04-18 | $0.009278 | $0.01070 | $0.006554 | $0.007757 | $2,102.68 | $390,370 |
| 2017-04-19 | $0.007760 | $0.009179 | $0.007084 | $0.008581 | $1,183.97 | $431,884 |
| 2017-04-20 | $0.008586 | $0.01199 | $0.007153 | $0.009079 | $414.50 | $457,010 |
| 2017-04-21 | $0.009081 | $0.01346 | $0.008539 | $0.008673 | $2,532.75 | $436,635 |
| 2017-04-22 | $0.008678 | $0.01432 | $0.008494 | $0.01111 | $2,654.89 | $559,611 |
| 2017-04-23 | $0.01112 | $0.01268 | $0.007403 | $0.007562 | $258.07 | $380,784 |
| 2017-04-24 | $0.007577 | $0.01104 | $0.007544 | $0.01052 | $176.39 | $529,718 |
| 2017-04-25 | $0.01055 | $0.02889 | $0.01032 | $0.02192 | $4,804.05 | $1,104,279 |
| 2017-04-26 | $0.02191 | $0.04270 | $0.01912 | $0.02808 | $36,707.00 | $1,414,444 |
| 2017-04-27 | $0.02927 | $0.03502 | $0.02370 | $0.02712 | $15,453.60 | $1,366,168 |
| 2017-04-28 | $0.02712 | $0.03530 | $0.02363 | $0.02364 | $9,364.13 | $1,191,180 |
| 2017-04-29 | $0.02366 | $0.02772 | $0.02259 | $0.02434 | $3,003.48 | $1,226,784 |
| 2017-04-30 | $0.02435 | $0.02435 | $0.01963 | $0.02024 | $923.90 | $1,020,258 |