Visio VISIO
Xếp hạng #?
07:46:33 15/11/2018
Visio (VISIO)
Không hoạt động
Lịch sử giá Visio (VISIO) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.009099 | $0.009229 | $0.006156 | $0.006172 | $281.37 | $314,783 |
| 2018-04-02 | $0.006202 | $0.006560 | $0.005877 | $0.006199 | $7.44 | $316,159 |
| 2018-04-03 | $0.006203 | $0.006551 | $0.006183 | $0.006281 | $40.14 | $320,334 |
| 2018-04-04 | $0.006276 | $0.006276 | $0.005704 | $0.005771 | $34.44 | $294,317 |
| 2018-04-05 | $0.005773 | $0.007630 | $0.005306 | $0.006966 | $147.55 | $355,271 |
| 2018-04-06 | $0.006930 | $0.007125 | $0.005631 | $0.005925 | $217.94 | $302,190 |
| 2018-04-07 | $0.005932 | $0.006477 | $0.005535 | $0.006346 | $6.16 | $323,674 |
| 2018-04-08 | $0.006352 | $0.006528 | $0.006352 | $0.006453 | $1.26 | $329,165 |
| 2018-04-09 | $0.006463 | $0.006596 | $0.006023 | $0.006147 | $1.28 | $313,567 |
| 2018-04-10 | $0.006152 | $0.006171 | $0.005975 | $0.006074 | $3.91 | $309,847 |
| 2018-04-11 | $0.006080 | $0.006086 | $0.004841 | $0.005362 | $282.92 | $273,522 |
| 2018-04-12 | $0.005349 | $0.006121 | $0.005207 | $0.005931 | $23.92 | $302,591 |
| 2018-04-13 | $0.005939 | $0.006362 | $0.005624 | $0.006288 | $173.68 | $320,803 |
| 2018-04-14 | $0.006288 | $0.006975 | $0.001950 | $0.004640 | $1,348.03 | $236,697 |
| 2018-04-15 | $0.004645 | $0.005314 | $0.004645 | $0.005093 | $46.71 | $259,820 |
| 2018-04-16 | $0.005091 | $0.005554 | $0.004909 | $0.005551 | $12.23 | $283,215 |
| 2018-04-17 | $0.005554 | $0.006107 | $0.005512 | $0.005917 | $46.28 | $301,849 |
| 2018-04-18 | $0.005922 | $0.006097 | $0.005842 | $0.005874 | $5.87 | $299,674 |
| 2018-04-19 | $0.005878 | $0.006320 | $0.005853 | $0.006316 | $4.01 | $322,207 |
| 2018-04-20 | $0.006320 | $0.008203 | $0.006316 | $0.008127 | $49.31 | $414,618 |
| 2018-04-21 | $0.008130 | $0.008232 | $0.004591 | $0.004934 | $118.31 | $251,699 |
| 2018-04-22 | $0.004934 | $0.005120 | $0.004891 | $0.005015 | $11.30 | $255,871 |
| 2018-04-23 | $0.005005 | $0.005545 | $0.004343 | $0.005529 | $23.17 | $282,063 |
| 2018-04-24 | $0.005533 | $0.007091 | $0.005531 | $0.007091 | $11.25 | $361,779 |
| 2018-04-25 | $0.007043 | $0.007115 | $0.006583 | $0.006593 | $51.31 | $336,337 |
| 2018-04-26 | $0.006647 | $0.006712 | $0.005952 | $0.006135 | $18.76 | $313,107 |
| 2018-04-27 | $0.006144 | $0.006538 | $0.005404 | $0.006352 | $45.08 | $324,170 |
| 2018-04-28 | $0.006330 | $0.006693 | $0.006314 | $0.006649 | $47.19 | $339,338 |
| 2018-04-29 | $0.006736 | $0.006792 | $0.005390 | $0.005455 | $1,486.04 | $278,421 |
| 2018-04-30 | $0.005453 | $0.005700 | $0.005307 | $0.005540 | $2.13 | $282,746 |