Visio VISIO
Xếp hạng #?
07:46:33 15/11/2018
Visio (VISIO)
Không hoạt động
Lịch sử giá Visio (VISIO) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.04155 | $0.04314 | $0.03144 | $0.03466 | $1,635.80 | $1,756,963 |
| 2017-08-02 | $0.03466 | $0.05623 | $0.03439 | $0.04386 | $5,327.84 | $2,222,959 |
| 2017-08-03 | $0.04393 | $0.05886 | $0.04021 | $0.05260 | $4,450.98 | $2,666,275 |
| 2017-08-04 | $0.05259 | $0.05433 | $0.04365 | $0.04471 | $4,617.04 | $2,266,541 |
| 2017-08-05 | $0.04469 | $0.07236 | $0.04246 | $0.06344 | $23,234.50 | $3,215,910 |
| 2017-08-06 | $0.06346 | $0.07252 | $0.05546 | $0.05886 | $4,087.01 | $2,983,969 |
| 2017-08-07 | $0.05873 | $0.06396 | $0.05321 | $0.05759 | $4,020.36 | $2,919,294 |
| 2017-08-08 | $0.05764 | $0.08443 | $0.05673 | $0.07791 | $17,600.70 | $3,949,736 |
| 2017-08-09 | $0.07785 | $0.08150 | $0.05588 | $0.05662 | $7,471.62 | $2,870,476 |
| 2017-08-10 | $0.05663 | $0.06357 | $0.05663 | $0.06052 | $1,232.09 | $3,068,468 |
| 2017-08-11 | $0.06052 | $0.06654 | $0.04967 | $0.06565 | $318.80 | $3,328,338 |
| 2017-08-12 | $0.06560 | $0.06997 | $0.04946 | $0.06914 | $3,112.26 | $3,505,589 |
| 2017-08-13 | $0.06908 | $0.07482 | $0.06525 | $0.06998 | $518.84 | $3,548,360 |
| 2017-08-14 | $0.07003 | $0.07836 | $0.06107 | $0.06185 | $1,432.05 | $3,135,991 |
| 2017-08-15 | $0.06202 | $0.06365 | $0.04032 | $0.05987 | $5,034.54 | $3,035,726 |
| 2017-08-16 | $0.05994 | $0.06057 | $0.03962 | $0.04832 | $3,673.51 | $2,450,231 |
| 2017-08-17 | $0.04828 | $0.05531 | $0.04078 | $0.05140 | $4,439.33 | $2,606,312 |
| 2017-08-18 | $0.05124 | $0.05162 | $0.03803 | $0.04917 | $5,876.00 | $2,493,338 |
| 2017-08-19 | $0.04913 | $0.05003 | $0.03140 | $0.03201 | $16,133.00 | $1,623,041 |
| 2017-08-20 | $0.03186 | $0.04597 | $0.03068 | $0.04287 | $7,046.42 | $2,173,785 |
| 2017-08-21 | $0.04270 | $0.05404 | $0.03556 | $0.05332 | $5,005.98 | $2,704,213 |
| 2017-08-22 | $0.05345 | $0.05345 | $0.03657 | $0.04668 | $2,983.87 | $2,367,154 |
| 2017-08-23 | $0.04658 | $0.05336 | $0.03671 | $0.03828 | $3,554.32 | $1,941,397 |
| 2017-08-24 | $0.03830 | $0.05546 | $0.03719 | $0.05546 | $3,012.80 | $2,812,975 |
| 2017-08-25 | $0.05538 | $0.05608 | $0.03898 | $0.03939 | $2,230.75 | $1,997,935 |
| 2017-08-26 | $0.03947 | $0.04346 | $0.03817 | $0.03869 | $3,086.56 | $1,962,097 |
| 2017-08-27 | $0.03868 | $0.04397 | $0.03724 | $0.04348 | $745.42 | $2,205,091 |
| 2017-08-28 | $0.04343 | $0.04428 | $0.03538 | $0.03908 | $3,754.67 | $1,982,320 |
| 2017-08-29 | $0.03915 | $0.07830 | $0.03355 | $0.07552 | $568.96 | $3,830,862 |
| 2017-08-30 | $0.07542 | $0.08252 | $0.03722 | $0.06803 | $1,521.49 | $3,450,987 |
| 2017-08-31 | $0.06792 | $0.06897 | $0.04153 | $0.04212 | $873.66 | $2,136,827 |