VOISE VSM
Xếp hạng #?
09:58:36 03/02/2021
VOISE (VSM)
Không hoạt động
Lịch sử giá VOISE (VSM) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $2.55 | $2.61 | $2.37 | $2.44 | $102,918 | $2,013,890 |
| 2017-08-02 | $2.44 | $2.73 | $2.31 | $2.73 | $825.01 | $2,254,736 |
| 2017-08-03 | $2.57 | $4.19 | $2.57 | $3.07 | $22,905.10 | $2,538,339 |
| 2017-08-04 | $3.08 | $3.09 | $2.34 | $2.42 | $75,391.10 | $1,999,443 |
| 2017-08-05 | $2.42 | $3.06 | $2.42 | $2.67 | $122,007 | $2,206,638 |
| 2017-08-06 | $2.67 | $2.95 | $2.60 | $2.65 | $28,468.10 | $2,191,736 |
| 2017-08-07 | $2.65 | $2.84 | $2.51 | $2.57 | $66,859.40 | $2,121,810 |
| 2017-08-08 | $2.57 | $2.73 | $2.22 | $2.22 | $5,372.73 | $1,831,239 |
| 2017-08-09 | $2.22 | $3.27 | $2.18 | $3.26 | $26,749.90 | $2,689,576 |
| 2017-08-10 | $3.07 | $3.24 | $2.32 | $2.73 | $9,205.42 | $2,250,121 |
| 2017-08-11 | $2.73 | $2.73 | $2.00 | $2.12 | $3,866.03 | $1,750,902 |
| 2017-08-12 | $2.12 | $2.73 | $2.12 | $2.22 | $4,926.59 | $1,832,767 |
| 2017-08-13 | $2.22 | $2.70 | $1.52 | $1.75 | $3,055.12 | $1,448,617 |
| 2017-08-14 | $1.76 | $2.49 | $1.54 | $1.99 | $374.28 | $1,642,851 |
| 2017-08-15 | $2.00 | $3.13 | $1.33 | $3.09 | $37,257.90 | $2,551,581 |
| 2017-08-16 | $3.09 | $3.11 | $1.56 | $2.79 | $20,638.00 | $2,301,588 |
| 2017-08-17 | $2.79 | $3.13 | $2.60 | $2.92 | $19,972.80 | $2,409,136 |
| 2017-08-18 | $2.91 | $3.31 | $2.51 | $2.69 | $20,461.40 | $2,223,554 |
| 2017-08-19 | $2.69 | $2.73 | $1.66 | $1.67 | $14,710.20 | $1,376,486 |
| 2017-08-20 | $1.66 | $2.21 | $1.64 | $2.00 | $19,856.70 | $1,651,164 |
| 2017-08-21 | $1.99 | $2.36 | $1.93 | $2.10 | $17,842.60 | $1,734,572 |
| 2017-08-22 | $2.05 | $2.19 | $1.75 | $2.08 | $18,127.50 | $1,721,041 |
| 2017-08-23 | $2.08 | $2.38 | $1.92 | $2.31 | $17,863.70 | $1,909,512 |
| 2017-08-24 | $2.31 | $2.48 | $1.95 | $1.96 | $17,506.80 | $1,619,949 |
| 2017-08-25 | $1.96 | $2.34 | $1.89 | $2.17 | $3,450.88 | $1,790,778 |
| 2017-08-26 | $2.17 | $2.92 | $1.89 | $2.60 | $30,397.30 | $2,149,252 |
| 2017-08-27 | $2.60 | $2.64 | $2.19 | $2.36 | $17,772.20 | $1,952,104 |
| 2017-08-28 | $2.37 | $10.80 | $2.11 | $5.88 | $159,802 | $4,852,161 |
| 2017-08-29 | $5.88 | $8.26 | $3.06 | $8.19 | $57,201.00 | $6,760,526 |
| 2017-08-30 | $8.18 | $12.48 | $5.10 | $5.22 | $36,782.50 | $4,311,854 |
| 2017-08-31 | $5.22 | $5.22 | $3.37 | $4.54 | $10,486.40 | $3,744,987 |