Visio VISIO
Xếp hạng #?
07:46:33 15/11/2018
Visio (VISIO)
Không hoạt động
Lịch sử giá Visio (VISIO) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04213 | $0.07074 | $0.04213 | $0.04927 | $18,315.80 | $2,499,156 |
| 2017-09-02 | $0.04933 | $0.04966 | $0.02772 | $0.04193 | $3,222.21 | $2,126,938 |
| 2017-09-03 | $0.04195 | $0.04302 | $0.03565 | $0.03648 | $182.47 | $1,850,515 |
| 2017-09-04 | $0.03649 | $0.04453 | $0.03213 | $0.03213 | $6,199.35 | $1,629,943 |
| 2017-09-05 | $0.03230 | $0.03688 | $0.03024 | $0.03620 | $1,401.35 | $1,836,542 |
| 2017-09-06 | $0.03624 | $0.03944 | $0.03235 | $0.03427 | $1,788.32 | $1,738,805 |
| 2017-09-07 | $0.03421 | $0.04037 | $0.02450 | $0.03662 | $6,680.84 | $1,857,910 |
| 2017-09-08 | $0.03663 | $0.04158 | $0.03204 | $0.03305 | $3,942.97 | $1,676,910 |
| 2017-09-09 | $0.03312 | $0.04082 | $0.03218 | $0.03616 | $6,391.60 | $1,834,484 |
| 2017-09-10 | $0.03606 | $0.03606 | $0.02782 | $0.03270 | $3,938.14 | $1,659,111 |
| 2017-09-11 | $0.03280 | $0.03731 | $0.02989 | $0.03672 | $1,142.91 | $1,863,378 |
| 2017-09-12 | $0.03671 | $0.03831 | $0.03200 | $0.03668 | $159.95 | $1,861,245 |
| 2017-09-13 | $0.03654 | $0.03667 | $0.03235 | $0.03524 | $4,362.23 | $1,788,421 |
| 2017-09-14 | $0.03524 | $0.03571 | $0.02411 | $0.02411 | $497.24 | $1,223,663 |
| 2017-09-15 | $0.02430 | $0.03436 | $0.02430 | $0.03347 | $7,077.87 | $1,698,501 |
| 2017-09-16 | $0.03338 | $0.05571 | $0.02786 | $0.02822 | $2,950.99 | $1,431,961 |
| 2017-09-17 | $0.02820 | $0.03624 | $0.02238 | $0.02244 | $1,002.82 | $1,138,932 |
| 2017-09-18 | $0.02240 | $0.03417 | $0.02240 | $0.03275 | $24.39 | $1,661,813 |
| 2017-09-19 | $0.03282 | $0.05639 | $0.03149 | $0.05469 | $25,762.40 | $2,775,597 |
| 2017-09-20 | $0.05462 | $0.09306 | $0.04623 | $0.07793 | $56,550.60 | $3,955,224 |
| 2017-09-21 | $0.07759 | $0.08860 | $0.05110 | $0.05594 | $8,625.54 | $2,839,126 |
| 2017-09-22 | $0.06829 | $0.07044 | $0.05373 | $0.06459 | $1,760.55 | $3,278,020 |
| 2017-09-23 | $0.06456 | $0.06627 | $0.05503 | $0.05572 | $2,306.95 | $2,827,929 |
| 2017-09-24 | $0.05580 | $0.06186 | $0.05332 | $0.05520 | $1,863.53 | $2,801,978 |
| 2017-09-25 | $0.05515 | $0.06879 | $0.05513 | $0.06550 | $1,501.68 | $3,324,808 |
| 2017-09-26 | $0.06550 | $0.06591 | $0.04877 | $0.04883 | $779.15 | $2,478,766 |
| 2017-09-27 | $0.04870 | $0.06212 | $0.04870 | $0.05984 | $4,820.96 | $3,037,741 |
| 2017-09-28 | $0.05985 | $0.06918 | $0.05386 | $0.06499 | $8,554.96 | $3,298,987 |
| 2017-09-29 | $0.06494 | $0.06516 | $0.04588 | $0.05637 | $2,940.16 | $2,861,690 |
| 2017-09-30 | $0.05638 | $0.06077 | $0.05338 | $0.05695 | $12,120.00 | $2,891,126 |