Visio VISIO
Xếp hạng #?
07:46:33 15/11/2018
Visio (VISIO)
Không hoạt động
Lịch sử giá Visio (VISIO) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.05698 | $0.05921 | $0.05544 | $0.05711 | $71.59 | $2,899,028 |
| 2017-10-02 | $0.05708 | $0.07373 | $0.03903 | $0.06847 | $757.41 | $3,475,936 |
| 2017-10-03 | $0.06847 | $0.09120 | $0.06242 | $0.06290 | $4,677.31 | $3,193,134 |
| 2017-10-04 | $0.06387 | $0.06391 | $0.04528 | $0.05670 | $7,054.82 | $2,878,917 |
| 2017-10-05 | $0.05676 | $0.06724 | $0.05673 | $0.06666 | $1,755.60 | $3,384,655 |
| 2017-10-06 | $0.06666 | $0.09690 | $0.06666 | $0.08971 | $23,353.80 | $4,554,758 |
| 2017-10-07 | $0.08974 | $0.09450 | $0.07495 | $0.09427 | $16,616.00 | $4,786,739 |
| 2017-10-08 | $0.09402 | $0.09476 | $0.08299 | $0.08598 | $3,746.22 | $4,365,627 |
| 2017-10-09 | $0.08744 | $0.09269 | $0.08410 | $0.09226 | $1,246.47 | $4,684,758 |
| 2017-10-10 | $0.09333 | $0.1195 | $0.08555 | $0.1190 | $25,099.40 | $6,042,237 |
| 2017-10-11 | $0.1190 | $0.1193 | $0.09096 | $0.09778 | $7,780.34 | $4,965,036 |
| 2017-10-12 | $0.09786 | $0.1035 | $0.06955 | $0.09475 | $24,644.90 | $4,811,557 |
| 2017-10-13 | $0.09504 | $0.1134 | $0.07248 | $0.07602 | $7,511.00 | $3,860,370 |
| 2017-10-14 | $0.07604 | $0.09507 | $0.05829 | $0.05852 | $3,438.39 | $2,972,065 |
| 2017-10-15 | $0.05863 | $0.07281 | $0.05187 | $0.07207 | $5,680.94 | $3,659,993 |
| 2017-10-16 | $0.07208 | $0.07487 | $0.05405 | $0.05870 | $6,932.42 | $2,981,353 |
| 2017-10-17 | $0.05871 | $0.07446 | $0.05629 | $0.05664 | $271.43 | $2,876,732 |
| 2017-10-18 | $0.05665 | $0.06074 | $0.04873 | $0.06045 | $1,933.94 | $3,070,040 |
| 2017-10-19 | $0.06048 | $0.06824 | $0.05992 | $0.06780 | $4,728.66 | $3,443,469 |
| 2017-10-20 | $0.06782 | $0.06803 | $0.04671 | $0.05382 | $23,911.10 | $2,733,330 |
| 2017-10-21 | $0.05370 | $0.08131 | $0.04948 | $0.08102 | $131.70 | $4,115,362 |
| 2017-10-22 | $0.08105 | $0.1163 | $0.04782 | $0.06317 | $239.39 | $3,208,491 |
| 2017-10-23 | $0.06307 | $0.06881 | $0.04494 | $0.05615 | $574.37 | $2,852,013 |
| 2017-10-24 | $0.05602 | $0.07031 | $0.05316 | $0.06515 | $1,765.23 | $3,309,622 |
| 2017-10-25 | $0.06518 | $0.06950 | $0.05304 | $0.06488 | $8,775.25 | $3,295,539 |
| 2017-10-26 | $0.06471 | $0.06476 | $0.04289 | $0.04820 | $9,394.26 | $2,448,477 |
| 2017-10-27 | $0.04821 | $0.05377 | $0.03819 | $0.04512 | $7,544.97 | $2,292,085 |
| 2017-10-28 | $0.04524 | $0.07716 | $0.03983 | $0.06355 | $6,235.46 | $3,228,541 |
| 2017-10-29 | $0.04588 | $0.06459 | $0.03645 | $0.04882 | $6,272.08 | $2,480,066 |
| 2017-10-30 | $0.04853 | $0.05280 | $0.03730 | $0.04370 | $1,929.41 | $2,220,135 |
| 2017-10-31 | $0.04355 | $0.04950 | $0.03673 | $0.04142 | $2,837.30 | $2,104,416 |