Visio VISIO
Xếp hạng #?
07:46:33 15/11/2018
Visio (VISIO)
Không hoạt động
Lịch sử giá Visio (VISIO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.005544 | $0.005624 | $0.003894 | $0.004382 | $1,104.32 | $223,642 |
| 2018-05-02 | $0.004375 | $0.004856 | $0.004049 | $0.004658 | $331.77 | $237,728 |
| 2018-05-03 | $0.004658 | $0.005593 | $0.004647 | $0.005249 | $55.66 | $267,932 |
| 2018-05-04 | $0.005247 | $0.005680 | $0.001940 | $0.003394 | $980.65 | $173,233 |
| 2018-05-05 | $0.003392 | $0.005155 | $0.003387 | $0.003961 | $728.18 | $202,177 |
| 2018-05-06 | $0.003964 | $0.004003 | $0.002733 | $0.003006 | $35.95 | $153,407 |
| 2018-05-07 | $0.003008 | $0.003019 | $0.002335 | $0.002492 | $122.79 | $127,215 |
| 2018-05-08 | $0.002497 | $0.003379 | $0.002497 | $0.002627 | $301.69 | $134,105 |
| 2018-05-09 | $0.002623 | $0.003714 | $0.002593 | $0.003708 | $285.48 | $189,310 |
| 2018-05-10 | $0.003707 | $0.004740 | $0.0008696 | $0.003594 | $1,955.45 | $183,463 |
| 2018-05-11 | $0.003598 | $0.003758 | $0.002146 | $0.002751 | $1,577.41 | $140,476 |
| 2018-05-12 | $0.002743 | $0.002766 | $0.001508 | $0.001657 | $631.70 | $84,576.04 |
| 2018-05-13 | $0.001656 | $0.002242 | $0.001598 | $0.002226 | $530.05 | $113,674 |
| 2018-05-14 | $0.002226 | $0.002675 | $0.002132 | $0.002286 | $318.95 | $116,730 |
| 2018-05-15 | $0.002282 | $0.002811 | $0.001822 | $0.001837 | $958.28 | $93,813.84 |
| 2018-05-16 | $0.001836 | $0.001838 | $0.001331 | $0.001440 | $401.59 | $73,504.61 |
| 2018-05-17 | $0.001440 | $0.001805 | $0.001438 | $0.001669 | $146.49 | $85,240.72 |
| 2018-05-18 | $0.001671 | $0.001704 | $0.001393 | $0.001414 | $297.97 | $72,181.50 |
| 2018-05-19 | $0.001468 | $0.004099 | $0.001460 | $0.003645 | $1,021.85 | $186,124 |
| 2018-05-20 | $0.003655 | $0.01399 | $0.002405 | $0.002956 | $28,484.30 | $150,932 |
| 2018-05-21 | $0.002959 | $0.003271 | $0.002203 | $0.002211 | $1,805.91 | $112,890 |
| 2018-05-22 | $0.002210 | $0.002286 | $0.001994 | $0.002029 | $513.94 | $103,608 |
| 2018-05-23 | $0.002027 | $0.002102 | $0.001506 | $0.001563 | $808.23 | $79,836.34 |
| 2018-05-24 | $0.001559 | $0.002548 | $0.001559 | $0.002283 | $637.92 | $116,594 |
| 2018-05-25 | $0.002287 | $0.002290 | $0.001855 | $0.002232 | $64.49 | $114,007 |
| 2018-05-26 | $0.002229 | $0.002322 | $0.001944 | $0.002089 | $72.83 | $106,693 |
| 2018-05-27 | $0.002090 | $0.002199 | $0.001739 | $0.001767 | $850.01 | $90,260.81 |
| 2018-05-28 | $0.001768 | $0.001798 | $0.001730 | $0.001777 | $26.32 | $90,751.89 |
| 2018-05-29 | $0.001776 | $0.002498 | $0.001766 | $0.002104 | $213.31 | $107,447 |
| 2018-05-30 | $0.002105 | $0.002129 | $0.001624 | $0.001624 | $117.67 | $82,978.09 |
| 2018-05-31 | $0.001624 | $0.001745 | $0.001619 | $0.001663 | $143.27 | $84,928.92 |