Vidio VDO
Xếp hạng #?
00:14:15 17/05/2016
Vidio (VDO)
Không hoạt động
Lịch sử giá Vidio (VDO) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0005134 | $0.0005322 | $0.0004458 | $0.0004631 | $798.41 | $9,817.07 |
| 2015-02-02 | $0.0004621 | $0.0005096 | $0.0003552 | $0.0004408 | $134.34 | $9,344.33 |
| 2015-02-03 | $0.0004389 | $0.0005244 | $0.0003735 | $0.0004145 | $153.93 | $8,787.31 |
| 2015-02-04 | $0.0004149 | $0.0004149 | $0.0003732 | $0.0003822 | $14.74 | $8,102.83 |
| 2015-02-05 | $0.0003822 | $0.0004708 | $0.0003608 | $0.0004073 | $151.38 | $8,634.54 |
| 2015-02-06 | $0.0004072 | $0.0006190 | $0.0003972 | $0.0004739 | $131.48 | $10,047.68 |
| 2015-02-07 | $0.0004747 | $0.0005901 | $0.0003251 | $0.0005030 | $709.24 | $10,662.81 |
| 2015-02-08 | $0.0005068 | $0.0005324 | $0.0004366 | $0.0004531 | $37.64 | $9,605.71 |
| 2015-02-09 | $0.0004530 | $0.0004853 | $0.0003551 | $0.0004175 | $74.43 | $8,851.44 |
| 2015-02-10 | $0.0004178 | $0.0004652 | $0.0003818 | $0.0004107 | $6.12 | $8,707.87 |
| 2015-02-11 | $0.0004105 | $0.0004367 | $0.0003939 | $0.0003969 | $38.30 | $8,414.77 |
| 2015-02-12 | $0.0003970 | $0.0004831 | $0.0003875 | $0.0004774 | $19.84 | $10,121.79 |
| 2015-02-13 | $0.0004778 | $0.0004786 | $0.0003138 | $0.0003569 | $50.90 | $7,565.57 |
| 2015-02-14 | $0.0003570 | $0.0005642 | $0.0003518 | $0.0005598 | $61.74 | $11,867.29 |
| 2015-02-15 | $0.0005588 | $0.0005667 | $0.0003208 | $0.0003305 | $8.81 | $7,005.69 |
| 2015-02-16 | $0.0003305 | $0.0003779 | $0.0003263 | $0.0003300 | $3.32 | $6,996.66 |
| 2015-02-17 | $0.0003296 | $0.0003692 | $0.0003173 | $0.0003218 | $162.17 | $6,821.43 |
| 2015-02-18 | $0.0003220 | $0.0003250 | $0.0003061 | $0.0003107 | $1.58 | $6,586.98 |
| 2015-02-19 | $0.0003092 | $0.0003360 | $0.0002887 | $0.0002924 | $44.18 | $6,199.24 |
| 2015-02-20 | $0.0002924 | $0.0003039 | $0.0002911 | $0.0003002 | $0.7009 | $6,364.63 |
| 2015-02-21 | $0.0002998 | $0.0003734 | $0.0002964 | $0.0003574 | $20.52 | $7,577.68 |
| 2015-02-22 | $0.0003577 | $0.0003661 | $0.0002830 | $0.0002857 | $47.71 | $6,057.71 |
| 2015-02-23 | $0.0002855 | $0.0003410 | $0.0002747 | $0.0003393 | $89.70 | $7,192.93 |
| 2015-02-24 | $0.0003393 | $0.0003472 | $0.0002752 | $0.0002776 | $52.09 | $5,884.23 |
| 2015-02-25 | $0.0002775 | $0.0003563 | $0.0002444 | $0.0003362 | $21.02 | $7,127.23 |
| 2015-02-26 | $0.0003363 | $0.0003370 | $0.0001470 | $0.0002178 | $155.39 | $4,617.01 |
| 2015-02-27 | $0.0002177 | $0.0002437 | $0.0001617 | $0.0001992 | $23.65 | $4,222.56 |
| 2015-02-28 | $0.0001904 | $0.0002457 | $0.0001692 | $0.0001822 | $63.26 | $3,862.06 |