Visio VISIO
Xếp hạng #?
07:46:33 15/11/2018
Visio (VISIO)
Không hoạt động
Lịch sử giá Visio (VISIO) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.02575 | $0.03212 | $0.02334 | $0.02522 | $1,640.24 | $1,275,817 |
| 2017-06-02 | $0.02523 | $0.02944 | $0.02212 | $0.02881 | $4,644.13 | $1,457,702 |
| 2017-06-03 | $0.02879 | $0.03497 | $0.02847 | $0.03497 | $1,689.30 | $1,769,824 |
| 2017-06-04 | $0.03078 | $0.03450 | $0.02531 | $0.02531 | $7,734.94 | $1,280,929 |
| 2017-06-05 | $0.02531 | $0.05140 | $0.02531 | $0.03379 | $5,131.42 | $1,710,359 |
| 2017-06-06 | $0.03389 | $0.04024 | $0.03389 | $0.04010 | $253.91 | $2,029,403 |
| 2017-06-07 | $0.04011 | $0.05500 | $0.03356 | $0.04460 | $6,107.18 | $2,257,320 |
| 2017-06-08 | $0.04482 | $0.05183 | $0.03425 | $0.03804 | $4,891.61 | $1,925,602 |
| 2017-06-09 | $0.03798 | $0.04129 | $0.03405 | $0.03532 | $508.72 | $1,787,950 |
| 2017-06-10 | $0.03538 | $0.04018 | $0.03263 | $0.03367 | $5,746.27 | $1,704,561 |
| 2017-06-11 | $0.03366 | $0.05227 | $0.03362 | $0.05225 | $22,787.20 | $2,645,169 |
| 2017-06-12 | $0.05219 | $0.06240 | $0.04574 | $0.05818 | $10,636.80 | $2,945,176 |
| 2017-06-13 | $0.05799 | $0.05826 | $0.04789 | $0.04837 | $2,101.21 | $2,448,787 |
| 2017-06-14 | $0.04834 | $0.08446 | $0.04691 | $0.05217 | $10,892.70 | $2,641,065 |
| 2017-06-15 | $0.05217 | $0.06531 | $0.03933 | $0.04193 | $12,593.80 | $2,122,746 |
| 2017-06-16 | $0.04190 | $0.05362 | $0.03852 | $0.04079 | $2,688.37 | $2,065,253 |
| 2017-06-17 | $0.04079 | $0.07294 | $0.04077 | $0.05060 | $5,180.95 | $2,561,672 |
| 2017-06-18 | $0.05060 | $0.06949 | $0.04968 | $0.05647 | $11,915.40 | $2,859,136 |
| 2017-06-19 | $0.05647 | $0.06020 | $0.05300 | $0.05455 | $5,584.49 | $2,761,760 |
| 2017-06-20 | $0.05455 | $0.05491 | $0.05156 | $0.05246 | $5,021.48 | $2,656,071 |
| 2017-06-21 | $0.05246 | $0.05911 | $0.04650 | $0.04899 | $8,213.32 | $2,480,501 |
| 2017-06-22 | $0.04899 | $0.06647 | $0.04899 | $0.06597 | $9,116.84 | $3,340,213 |
| 2017-06-23 | $0.06597 | $0.1010 | $0.06587 | $0.08444 | $24,162.40 | $4,275,756 |
| 2017-06-24 | $0.08443 | $0.08493 | $0.06630 | $0.07333 | $4,044.33 | $3,713,239 |
| 2017-06-25 | $0.07316 | $0.08226 | $0.05333 | $0.05385 | $13,744.80 | $2,727,049 |
| 2017-06-26 | $0.05380 | $0.06831 | $0.04544 | $0.04982 | $18,945.70 | $2,522,705 |
| 2017-06-27 | $0.05099 | $0.05099 | $0.03836 | $0.04434 | $2,944.68 | $2,245,337 |
| 2017-06-28 | $0.04463 | $0.06757 | $0.03959 | $0.06721 | $10,719.70 | $3,403,794 |
| 2017-06-29 | $0.06715 | $0.07254 | $0.04614 | $0.04886 | $3,758.02 | $2,474,368 |
| 2017-06-30 | $0.04896 | $0.05070 | $0.04276 | $0.04297 | $11,874.20 | $2,176,201 |