Visio VISIO
Xếp hạng #?
07:46:33 15/11/2018
Visio (VISIO)
Không hoạt động
Lịch sử giá Visio (VISIO) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.04139 | $0.08004 | $0.02908 | $0.05070 | $11,306.60 | $2,575,731 |
| 2017-11-02 | $0.05075 | $0.08187 | $0.04635 | $0.04672 | $6,172.21 | $2,373,616 |
| 2017-11-03 | $0.04666 | $0.05779 | $0.04614 | $0.04742 | $8,875.72 | $2,409,498 |
| 2017-11-04 | $0.04730 | $0.05297 | $0.03356 | $0.03967 | $2,200.49 | $2,015,473 |
| 2017-11-05 | $0.03604 | $0.07531 | $0.03568 | $0.05900 | $4,375.10 | $2,997,918 |
| 2017-11-06 | $0.06282 | $0.06650 | $0.05138 | $0.05143 | $22,339.40 | $2,613,081 |
| 2017-11-07 | $0.05134 | $0.05318 | $0.04209 | $0.05097 | $8,453.90 | $2,589,829 |
| 2017-11-08 | $0.05081 | $0.05279 | $0.02949 | $0.04296 | $3,603.52 | $2,182,918 |
| 2017-11-09 | $0.04291 | $0.04305 | $0.04063 | $0.04094 | $87.45 | $2,080,481 |
| 2017-11-10 | $0.04106 | $0.04225 | $0.02738 | $0.02800 | $600.83 | $1,422,804 |
| 2017-11-11 | $0.02790 | $0.04033 | $0.02740 | $0.03319 | $679.52 | $1,686,883 |
| 2017-11-12 | $0.03317 | $0.04829 | $0.03168 | $0.03693 | $12,083.00 | $1,876,910 |
| 2017-11-13 | $0.03699 | $0.04207 | $0.03218 | $0.03433 | $368.68 | $1,744,556 |
| 2017-11-14 | $0.03440 | $0.04497 | $0.03252 | $0.03726 | $2,199.08 | $1,893,879 |
| 2017-11-15 | $0.03729 | $0.05798 | $0.03103 | $0.04415 | $10,972.90 | $2,244,034 |
| 2017-11-16 | $0.04438 | $0.04438 | $0.03434 | $0.04300 | $3,886.96 | $2,185,621 |
| 2017-11-17 | $0.04293 | $0.04395 | $0.02869 | $0.03835 | $2,648.56 | $1,949,233 |
| 2017-11-18 | $0.03820 | $0.03820 | $0.02693 | $0.02839 | $461.74 | $1,442,832 |
| 2017-11-19 | $0.02833 | $0.03935 | $0.02823 | $0.03927 | $196.96 | $1,996,096 |
| 2017-11-20 | $0.03925 | $0.1024 | $0.02743 | $0.04356 | $11,514.90 | $2,214,264 |
| 2017-11-21 | $0.04357 | $0.05343 | $0.03737 | $0.04139 | $4,140.70 | $2,103,708 |
| 2017-11-22 | $0.03707 | $0.04052 | $0.02566 | $0.03139 | $15,338.60 | $1,595,688 |
| 2017-11-23 | $0.03138 | $0.03802 | $0.02749 | $0.02957 | $2,564.20 | $1,503,128 |
| 2017-11-24 | $0.02953 | $0.03146 | $0.02647 | $0.02679 | $899.74 | $1,362,060 |
| 2017-11-25 | $0.02680 | $0.04374 | $0.02671 | $0.04374 | $5,438.51 | $2,223,819 |
| 2017-11-26 | $0.04416 | $0.04465 | $0.03523 | $0.03752 | $13,542.20 | $1,907,652 |
| 2017-11-27 | $0.03753 | $0.05274 | $0.03434 | $0.03445 | $10,918.50 | $1,751,199 |
| 2017-11-28 | $0.03502 | $0.03978 | $0.03481 | $0.03488 | $1,744.18 | $1,773,446 |
| 2017-11-29 | $0.03485 | $0.04989 | $0.03191 | $0.04100 | $3,114.91 | $2,084,492 |
| 2017-11-30 | $0.04163 | $0.04370 | $0.03474 | $0.04055 | $6,409.78 | $2,061,483 |