Visio VISIO
Xếp hạng #?
07:46:33 15/11/2018
Visio (VISIO)
Không hoạt động
Lịch sử giá Visio (VISIO) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.04295 | $0.04862 | $0.04277 | $0.04853 | $1,129.42 | $2,457,716 |
| 2017-07-02 | $0.04854 | $0.05569 | $0.04310 | $0.04853 | $2,056.91 | $2,457,779 |
| 2017-07-03 | $0.04835 | $0.05356 | $0.03253 | $0.03552 | $8,129.07 | $1,798,952 |
| 2017-07-04 | $0.03544 | $0.05145 | $0.03050 | $0.04786 | $7,689.23 | $2,424,268 |
| 2017-07-05 | $0.04784 | $0.05066 | $0.03376 | $0.04003 | $2,518.32 | $2,027,590 |
| 2017-07-06 | $0.04005 | $0.04182 | $0.03096 | $0.03578 | $6,079.53 | $1,812,139 |
| 2017-07-07 | $0.03580 | $0.03967 | $0.02825 | $0.02903 | $7,460.95 | $1,470,471 |
| 2017-07-08 | $0.02905 | $0.03528 | $0.02550 | $0.02964 | $12,480.10 | $1,501,636 |
| 2017-07-09 | $0.02967 | $0.03255 | $0.02581 | $0.02922 | $4,311.74 | $1,480,307 |
| 2017-07-10 | $0.02928 | $0.03086 | $0.02506 | $0.02670 | $5,702.93 | $1,352,818 |
| 2017-07-11 | $0.02665 | $0.02697 | $0.02326 | $0.02326 | $11,432.70 | $1,178,507 |
| 2017-07-12 | $0.02322 | $0.02660 | $0.02262 | $0.02643 | $2,433.16 | $1,338,788 |
| 2017-07-13 | $0.02645 | $0.02800 | $0.02154 | $0.02788 | $2,107.43 | $1,412,465 |
| 2017-07-14 | $0.02786 | $0.04524 | $0.02102 | $0.03754 | $10,893.10 | $1,902,006 |
| 2017-07-15 | $0.03748 | $0.05764 | $0.03617 | $0.03724 | $18,396.30 | $1,886,506 |
| 2017-07-16 | $0.04219 | $0.04972 | $0.01926 | $0.02688 | $10,962.60 | $1,361,968 |
| 2017-07-17 | $0.02685 | $0.02962 | $0.02042 | $0.02519 | $5,168.59 | $1,276,203 |
| 2017-07-18 | $0.02525 | $0.02739 | $0.02232 | $0.02660 | $7,557.41 | $1,347,948 |
| 2017-07-19 | $0.02665 | $0.02704 | $0.02317 | $0.02552 | $2,065.66 | $1,293,279 |
| 2017-07-20 | $0.02545 | $0.03590 | $0.02338 | $0.03347 | $4,993.53 | $1,695,744 |
| 2017-07-21 | $0.03371 | $0.03777 | $0.03005 | $0.03258 | $1,449.09 | $1,650,937 |
| 2017-07-22 | $0.03257 | $0.03747 | $0.02825 | $0.03629 | $8,917.72 | $1,838,741 |
| 2017-07-23 | $0.03629 | $0.03657 | $0.02983 | $0.03600 | $603.67 | $1,824,539 |
| 2017-07-24 | $0.03596 | $0.03950 | $0.02990 | $0.03950 | $1,939.34 | $2,001,649 |
| 2017-07-25 | $0.03949 | $0.07157 | $0.03620 | $0.07125 | $24,658.00 | $3,611,023 |
| 2017-07-26 | $0.07129 | $0.07286 | $0.03046 | $0.04923 | $21,789.10 | $2,494,813 |
| 2017-07-27 | $0.04937 | $0.06767 | $0.03607 | $0.04883 | $9,911.40 | $2,474,756 |
| 2017-07-28 | $0.04898 | $0.05262 | $0.03564 | $0.04238 | $3,984.70 | $2,147,837 |
| 2017-07-29 | $0.04222 | $0.04222 | $0.03077 | $0.03792 | $725.05 | $1,921,907 |
| 2017-07-30 | $0.03791 | $0.04170 | $0.03513 | $0.04039 | $1,850.21 | $2,047,010 |
| 2017-07-31 | $0.04043 | $0.04195 | $0.03394 | $0.04153 | $1,542.19 | $2,105,077 |