Visio VISIO
Xếp hạng #?
07:46:33 15/11/2018
Visio (VISIO)
Không hoạt động
Lịch sử giá Visio (VISIO) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02025 | $0.02281 | $0.01661 | $0.01848 | $3,153.07 | $931,672 |
| 2017-05-02 | $0.02120 | $0.02506 | $0.01991 | $0.02120 | $811.14 | $1,068,617 |
| 2017-05-03 | $0.02121 | $0.02314 | $0.01818 | $0.01837 | $816.99 | $926,043 |
| 2017-05-04 | $0.01838 | $0.02208 | $0.01454 | $0.01470 | $2,137.39 | $740,952 |
| 2017-05-05 | $0.01473 | $0.01870 | $0.01242 | $0.01249 | $910.91 | $629,707 |
| 2017-05-06 | $0.01250 | $0.01559 | $0.01239 | $0.01455 | $92.73 | $733,637 |
| 2017-05-07 | $0.01456 | $0.02453 | $0.01456 | $0.02124 | $880.59 | $1,071,315 |
| 2017-05-08 | $0.02125 | $0.02423 | $0.01752 | $0.01781 | $4,035.84 | $898,429 |
| 2017-05-09 | $0.01782 | $0.02100 | $0.01482 | $0.02013 | $2,222.01 | $1,015,477 |
| 2017-05-10 | $0.02014 | $0.02019 | $0.01414 | $0.01430 | $948.15 | $721,485 |
| 2017-05-11 | $0.01432 | $0.01574 | $0.01417 | $0.01507 | $453.30 | $760,673 |
| 2017-05-12 | $0.01509 | $0.02058 | $0.01179 | $0.01857 | $2,784.18 | $937,227 |
| 2017-05-13 | $0.01857 | $0.05398 | $0.01767 | $0.03900 | $26,689.30 | $1,968,360 |
| 2017-05-14 | $0.03911 | $0.03911 | $0.02759 | $0.02922 | $329.54 | $1,475,133 |
| 2017-05-15 | $0.02924 | $0.03033 | $0.02378 | $0.02397 | $1,375.64 | $1,210,307 |
| 2017-05-16 | $0.02394 | $0.02891 | $0.02343 | $0.02552 | $184.57 | $1,288,770 |
| 2017-05-17 | $0.02552 | $0.03417 | $0.02525 | $0.02706 | $1,820.42 | $1,366,667 |
| 2017-05-18 | $0.02705 | $0.03142 | $0.02701 | $0.03011 | $345.75 | $1,520,687 |
| 2017-05-19 | $0.03013 | $0.03576 | $0.02923 | $0.03063 | $7,614.94 | $1,547,238 |
| 2017-05-20 | $0.03060 | $0.03674 | $0.02753 | $0.02932 | $1,756.07 | $1,481,147 |
| 2017-05-21 | $0.02931 | $0.03035 | $0.02808 | $0.02942 | $219.72 | $1,486,702 |
| 2017-05-22 | $0.02952 | $0.03560 | $0.02942 | $0.03390 | $507.83 | $1,712,837 |
| 2017-05-23 | $0.03385 | $0.03516 | $0.02283 | $0.03299 | $2,043.43 | $1,667,424 |
| 2017-05-24 | $0.03303 | $0.03978 | $0.02809 | $0.03663 | $501.87 | $1,851,389 |
| 2017-05-25 | $0.03656 | $0.04104 | $0.02197 | $0.02325 | $1,129.64 | $1,175,446 |
| 2017-05-26 | $0.02308 | $0.03321 | $0.02308 | $0.02834 | $827.80 | $1,432,801 |
| 2017-05-27 | $0.02843 | $0.02938 | $0.02267 | $0.02513 | $2,528.78 | $1,270,430 |
| 2017-05-28 | $0.02527 | $0.03412 | $0.02222 | $0.02261 | $45.56 | $1,143,641 |
| 2017-05-29 | $0.02257 | $0.03180 | $0.02189 | $0.02752 | $186.10 | $1,391,983 |
| 2017-05-30 | $0.02895 | $0.02923 | $0.02689 | $0.02728 | $1,367.16 | $1,379,883 |
| 2017-05-31 | $0.02739 | $0.03555 | $0.02379 | $0.02565 | $4,276.23 | $1,297,817 |