Vidio VDO
Xếp hạng #?
00:14:15 17/05/2016
Vidio (VDO)
Không hoạt động
Lịch sử giá Vidio (VDO) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.001737 | $0.002294 | $0.001641 | $0.001965 | $1,172.33 | $40,689.41 |
| 2014-12-02 | $0.001893 | $0.002221 | $0.001609 | $0.001851 | $309.97 | $38,342.32 |
| 2014-12-03 | $0.001853 | $0.002162 | $0.001444 | $0.001444 | $246.16 | $29,942.88 |
| 2014-12-04 | $0.001837 | $0.001905 | $0.001690 | $0.001816 | $185.49 | $37,666.18 |
| 2014-12-05 | $0.001816 | $0.001889 | $0.001535 | $0.001881 | $29.53 | $39,025.07 |
| 2014-12-06 | $0.001880 | $0.001888 | $0.001527 | $0.001549 | $65.14 | $32,152.88 |
| 2014-12-07 | $0.001549 | $0.001569 | $0.001292 | $0.001298 | $354.02 | $26,952.76 |
| 2014-12-08 | $0.001297 | $0.001508 | $0.0009220 | $0.001105 | $627.68 | $22,959.37 |
| 2014-12-09 | $0.001105 | $0.001473 | $0.001052 | $0.001473 | $520.13 | $30,614.81 |
| 2014-12-10 | $0.001473 | $0.001551 | $0.001060 | $0.001119 | $469.63 | $23,266.45 |
| 2014-12-11 | $0.001112 | $0.001352 | $0.001094 | $0.001290 | $11.39 | $26,838.64 |
| 2014-12-12 | $0.001088 | $0.001089 | $0.0007053 | $0.0009656 | $376.45 | $20,104.55 |
| 2014-12-13 | $0.001237 | $0.001684 | $0.001067 | $0.001320 | $158.97 | $27,502.04 |
| 2014-12-14 | $0.001318 | $0.001330 | $0.0007727 | $0.0007727 | $302.05 | $16,100.32 |
| 2014-12-15 | $0.0007721 | $0.001156 | $0.0007664 | $0.0009127 | $42.73 | $19,026.07 |
| 2014-12-16 | $0.0009135 | $0.001173 | $0.0008142 | $0.001020 | $195.40 | $21,281.90 |
| 2014-12-17 | $0.001020 | $0.001610 | $0.0009549 | $0.001527 | $1,144.15 | $31,862.42 |
| 2014-12-18 | $0.001527 | $0.002742 | $0.001228 | $0.001305 | $5,710.44 | $27,251.73 |
| 2014-12-19 | $0.001304 | $0.002103 | $0.001256 | $0.001404 | $1,636.35 | $29,315.67 |
| 2014-12-20 | $0.001403 | $0.001616 | $0.001008 | $0.001113 | $470.10 | $23,251.57 |
| 2014-12-21 | $0.001112 | $0.001520 | $0.001107 | $0.001230 | $448.81 | $25,719.95 |
| 2014-12-22 | $0.001231 | $0.001876 | $0.001033 | $0.001550 | $601.59 | $32,423.74 |
| 2014-12-23 | $0.001550 | $0.001790 | $0.001338 | $0.001414 | $159.50 | $29,597.88 |
| 2014-12-24 | $0.001413 | $0.001415 | $0.001247 | $0.001304 | $55.30 | $27,294.99 |
| 2014-12-25 | $0.001293 | $0.002358 | $0.001282 | $0.002021 | $1,969.14 | $42,328.12 |
| 2014-12-26 | $0.002022 | $0.002311 | $0.001346 | $0.001414 | $2,898.91 | $29,619.70 |
| 2014-12-27 | $0.001412 | $0.001665 | $0.001251 | $0.001350 | $288.94 | $28,287.41 |
| 2014-12-28 | $0.001351 | $0.001551 | $0.001111 | $0.001211 | $306.46 | $25,395.37 |
| 2014-12-29 | $0.001213 | $0.001285 | $0.001122 | $0.001248 | $126.05 | $26,170.30 |
| 2014-12-30 | $0.001257 | $0.001357 | $0.001191 | $0.001257 | $44.09 | $26,379.58 |
| 2014-12-31 | $0.001258 | $0.002000 | $0.0007847 | $0.001837 | $5,199.06 | $38,550.78 |