Vidio VDO
Xếp hạng #?
00:14:15 17/05/2016
Vidio (VDO)
Không hoạt động
Lịch sử giá Vidio (VDO) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.002071 | $0.002087 | $0.001255 | $0.001384 | $3,015.00 | $29,043.88 |
| 2015-01-02 | $0.001384 | $0.001823 | $0.001294 | $0.001526 | $681.85 | $32,030.27 |
| 2015-01-03 | $0.001525 | $0.001708 | $0.001173 | $0.001173 | $1,560.47 | $24,633.10 |
| 2015-01-04 | $0.001173 | $0.001270 | $0.0009258 | $0.0009380 | $720.69 | $19,704.48 |
| 2015-01-05 | $0.0009412 | $0.001104 | $0.0008485 | $0.001048 | $671.85 | $22,014.22 |
| 2015-01-06 | $0.001048 | $0.001420 | $0.0008628 | $0.001119 | $4,733.14 | $23,521.33 |
| 2015-01-07 | $0.001119 | $0.001814 | $0.001116 | $0.001210 | $3,237.24 | $25,437.02 |
| 2015-01-08 | $0.001209 | $0.002239 | $0.0008563 | $0.001585 | $3,611.62 | $33,331.77 |
| 2015-01-09 | $0.001579 | $0.002235 | $0.0008925 | $0.001288 | $12,605.50 | $27,103.42 |
| 2015-01-10 | $0.001288 | $0.001365 | $0.0009672 | $0.001063 | $1,848.99 | $22,370.42 |
| 2015-01-11 | $0.001062 | $0.001180 | $0.001018 | $0.001141 | $381.48 | $24,019.76 |
| 2015-01-12 | $0.001144 | $0.001149 | $0.0008722 | $0.0009643 | $212.27 | $20,301.19 |
| 2015-01-13 | $0.0009628 | $0.001039 | $0.0007934 | $0.0008101 | $295.63 | $17,058.29 |
| 2015-01-14 | $0.0008030 | $0.0008689 | $0.0006172 | $0.0007002 | $55.80 | $14,747.96 |
| 2015-01-15 | $0.0006983 | $0.0008179 | $0.0006148 | $0.0007487 | $262.89 | $15,773.98 |
| 2015-01-16 | $0.0007460 | $0.0007838 | $0.0006216 | $0.0007001 | $160.57 | $14,754.63 |
| 2015-01-17 | $0.0006992 | $0.0007022 | $0.0005974 | $0.0006577 | $30.68 | $13,863.47 |
| 2015-01-18 | $0.0006603 | $0.0008062 | $0.0006027 | $0.0006533 | $26.86 | $13,772.37 |
| 2015-01-19 | $0.0006568 | $0.0007321 | $0.0006251 | $0.0006597 | $136.20 | $13,910.14 |
| 2015-01-20 | $0.0006537 | $0.0007571 | $0.0006475 | $0.0006642 | $158.67 | $14,010.85 |
| 2015-01-21 | $0.0006644 | $0.0007886 | $0.0006243 | $0.0007137 | $96.97 | $15,059.76 |
| 2015-01-22 | $0.0007151 | $0.0007185 | $0.0005789 | $0.0005879 | $212.85 | $12,408.15 |
| 2015-01-23 | $0.0005882 | $0.0005882 | $0.0002678 | $0.0005653 | $95.80 | $11,934.42 |
| 2015-01-24 | $0.0005648 | $0.0006069 | $0.0005584 | $0.0006042 | $4.11 | $12,759.03 |
| 2015-01-25 | $0.0007504 | $0.0008489 | $0.0005958 | $0.0006898 | $82.50 | $14,574.42 |
| 2015-01-26 | $0.0006908 | $0.0007416 | $0.0005684 | $0.0006154 | $37.73 | $13,024.70 |
| 2015-01-27 | $0.0006148 | $0.0006295 | $0.0005120 | $0.0006035 | $50.06 | $12,778.12 |
| 2015-01-28 | $0.0006032 | $0.0006126 | $0.0004590 | $0.0004729 | $67.86 | $10,013.64 |
| 2015-01-29 | $0.0004717 | $0.0005286 | $0.0004531 | $0.0005154 | $31.91 | $10,917.46 |
| 2015-01-30 | $0.0005138 | $0.0005781 | $0.0004412 | $0.0004858 | $194.26 | $10,292.20 |
| 2015-01-31 | $0.0004858 | $0.0006676 | $0.0004613 | $0.0005148 | $43.79 | $10,911.63 |