Vidio VDO
Xếp hạng #?
00:14:15 17/05/2016
Vidio (VDO)
Không hoạt động
Lịch sử giá Vidio (VDO) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.002543 | $0.002846 | $0.002309 | $0.002319 | $1,500.21 | $47,470.82 |
| 2014-11-02 | $0.002322 | $0.002620 | $0.001961 | $0.002112 | $1,959.34 | $43,230.90 |
| 2014-11-03 | $0.002110 | $0.002470 | $0.002109 | $0.002240 | $954.94 | $45,877.62 |
| 2014-11-04 | $0.002238 | $0.003603 | $0.002127 | $0.002945 | $1,930.92 | $60,309.02 |
| 2014-11-05 | $0.002946 | $0.003499 | $0.002116 | $0.002448 | $736.30 | $50,146.90 |
| 2014-11-06 | $0.002447 | $0.003068 | $0.002274 | $0.002749 | $422.09 | $56,338.84 |
| 2014-11-07 | $0.002753 | $0.002965 | $0.002568 | $0.002904 | $253.41 | $59,539.68 |
| 2014-11-08 | $0.002901 | $0.002937 | $0.002071 | $0.002602 | $1,097.52 | $53,360.22 |
| 2014-11-09 | $0.002601 | $0.002854 | $0.002201 | $0.002234 | $1,240.59 | $45,841.41 |
| 2014-11-10 | $0.002228 | $0.002601 | $0.002185 | $0.002308 | $545.67 | $47,373.03 |
| 2014-11-11 | $0.002301 | $0.002597 | $0.002196 | $0.002357 | $1,098.67 | $48,397.57 |
| 2014-11-12 | $0.002359 | $0.002475 | $0.002183 | $0.002245 | $492.55 | $46,116.00 |
| 2014-11-13 | $0.002265 | $0.002476 | $0.001421 | $0.001969 | $1,134.40 | $40,462.58 |
| 2014-11-14 | $0.001958 | $0.002379 | $0.001723 | $0.002061 | $470.98 | $42,361.70 |
| 2014-11-15 | $0.002070 | $0.003171 | $0.001904 | $0.002268 | $2,649.44 | $46,637.04 |
| 2014-11-16 | $0.002260 | $0.002544 | $0.002206 | $0.002269 | $625.26 | $46,680.78 |
| 2014-11-17 | $0.002272 | $0.002405 | $0.001520 | $0.001844 | $466.61 | $37,952.15 |
| 2014-11-18 | $0.001846 | $0.002141 | $0.001563 | $0.001876 | $269.25 | $38,629.27 |
| 2014-11-19 | $0.001869 | $0.002388 | $0.001626 | $0.001918 | $235.17 | $39,509.62 |
| 2014-11-20 | $0.001917 | $0.002406 | $0.001347 | $0.002401 | $150.26 | $49,484.15 |
| 2014-11-21 | $0.002401 | $0.002401 | $0.001372 | $0.001888 | $161.26 | $38,916.04 |
| 2014-11-22 | $0.001892 | $0.002014 | $0.001290 | $0.001352 | $138.07 | $27,879.92 |
| 2014-11-23 | $0.001353 | $0.001551 | $0.0008865 | $0.001118 | $520.09 | $23,078.03 |
| 2014-11-24 | $0.001117 | $0.001478 | $0.0009297 | $0.001332 | $311.85 | $27,486.53 |
| 2014-11-25 | $0.001332 | $0.001513 | $0.0008797 | $0.001177 | $532.82 | $24,299.17 |
| 2014-11-26 | $0.001179 | $0.001654 | $0.001097 | $0.001370 | $767.24 | $28,305.10 |
| 2014-11-27 | $0.001378 | $0.002094 | $0.001375 | $0.002091 | $1,674.25 | $43,226.68 |
| 2014-11-28 | $0.002090 | $0.002223 | $0.001571 | $0.001926 | $543.25 | $39,824.73 |
| 2014-11-29 | $0.001924 | $0.002215 | $0.001631 | $0.001692 | $1,424.99 | $34,998.65 |
| 2014-11-30 | $0.001692 | $0.002278 | $0.001630 | $0.001737 | $135.66 | $35,945.48 |