VeniVidiVici VVV
Xếp hạng #?
01:09:16 24/08/2014
VeniVidiVici (VVV)
Không hoạt động
Lịch sử giá VeniVidiVici (VVV) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.03643 | $0.03733 | $0.02902 | $0.03246 | $21,479.10 | $88,314.10 |
| 2014-07-02 | $0.03249 | $0.03456 | $0.01900 | $0.01986 | $17,637.00 | $54,035.11 |
| 2014-07-03 | $0.01985 | $0.02261 | $0.008586 | $0.009674 | $10,183.50 | $26,326.06 |
| 2014-07-04 | $0.009677 | $0.009677 | $0.001421 | $0.004591 | $5,741.49 | $12,502.60 |
| 2014-07-05 | $0.004586 | $0.004680 | $0.001642 | $0.001660 | $613.44 | $4,520.57 |
| 2014-07-06 | $0.001661 | $0.002055 | $0.001592 | $0.001633 | $122.11 | $4,445.85 |
| 2014-07-07 | $0.001634 | $0.002224 | $0.001444 | $0.001448 | $290.35 | $3,942.61 |
| 2014-07-08 | $0.001437 | $0.001476 | $0.0004997 | $0.0009185 | $333.05 | $2,500.55 |
| 2014-07-09 | $0.0003876 | $0.001022 | $0.00008742 | $0.0008743 | $110.25 | $2,380.30 |
| 2014-07-10 | $0.0008748 | $0.002598 | $0.0004232 | $0.001474 | $384.23 | $4,013.10 |
| 2014-07-11 | $0.001295 | $0.001362 | $0.0007039 | $0.0007142 | $29.09 | $1,944.30 |
| 2014-07-12 | $0.0007140 | $0.0008771 | $0.0006960 | $0.0007098 | $17.31 | $1,932.31 |
| 2014-07-13 | $0.0007294 | $0.0007299 | $0.0007003 | $0.0007017 | $7.85 | $1,910.30 |
| 2014-07-14 | $0.0007017 | $0.0008284 | $0.0006923 | $0.0007060 | $43.75 | $1,922.13 |
| 2014-07-15 | $0.0007068 | $0.0008418 | $0.0006940 | $0.0007459 | $78.68 | $2,030.71 |
| 2014-07-16 | $0.0007464 | $0.0008452 | $0.0006833 | $0.0006846 | $23.30 | $1,863.94 |
| 2014-07-17 | $0.0006844 | $0.0008373 | $0.0004681 | $0.0006044 | $40.30 | $1,645.46 |
| 2014-07-18 | $0.0006037 | $0.0008151 | $0.0004716 | $0.0004716 | $15.48 | $1,283.88 |
| 2014-07-19 | $0.0004719 | $0.0006084 | $0.0003517 | $0.0003520 | $10.14 | $958.23 |
| 2014-07-20 | $0.0003520 | $0.0005008 | $0.0003497 | $0.0004430 | $6.61 | $1,205.98 |
| 2014-07-21 | $0.0004430 | $0.0005394 | $0.0004231 | $0.0005289 | $25.64 | $1,439.86 |
| 2014-07-22 | $0.0005289 | $0.0005295 | $0.00003107 | $0.00003108 | $44.58 | $84.61 |
| 2014-07-23 | $0.00003106 | $0.0001311 | $0.00003092 | $0.00006194 | $34.67 | $168.63 |
| 2014-07-24 | $0.00006195 | $0.0001026 | $0.00003096 | $0.0001023 | $5.92 | $278.50 |
| 2014-07-25 | $0.0001023 | $0.0001024 | $0.00006583 | $0.00006612 | $7.16 | $180.01 |
| 2014-07-26 | $0.00006617 | $0.0003102 | $0.00006580 | $0.0001787 | $71.22 | $486.63 |
| 2014-07-27 | $0.0001787 | $0.0005481 | $0.0001782 | $0.0005463 | $347.40 | $1,487.41 |
| 2014-07-28 | $0.0005466 | $0.002331 | $0.0002555 | $0.0006325 | $5,800.74 | $1,722.10 |
| 2014-07-29 | $0.0006324 | $0.0006998 | $0.0002850 | $0.0003099 | $36.19 | $843.71 |
| 2014-07-30 | $0.0003099 | $0.0003099 | $0.00005833 | $0.0001191 | $65.89 | $324.33 |
| 2014-07-31 | $0.0001191 | $0.0003459 | $0.0001138 | $0.0002755 | $129.31 | $750.13 |