Vidio VDO
Xếp hạng #?
00:14:15 17/05/2016
Vidio (VDO)
Không hoạt động
Lịch sử giá Vidio (VDO) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001395 | $0.0001411 | $0.0001347 | $0.0001355 | $3.07 | $2,871.79 |
| 2015-05-02 | $0.00007060 | $0.0001202 | $0.00007048 | $0.0001199 | $5.32 | $2,541.17 |
| 2015-05-03 | $0.0001198 | $0.0001501 | $0.0001089 | $0.0001498 | $12.29 | $3,176.84 |
| 2015-05-04 | $0.0001498 | $0.0001524 | $0.0001214 | $0.0001219 | $1.79 | $2,584.16 |
| 2015-05-05 | $0.0001219 | $0.0001495 | $0.0001194 | $0.0001495 | $11.14 | $3,170.46 |
| 2015-05-06 | $0.0001495 | $0.0001512 | $0.0001284 | $0.0001285 | $47.10 | $2,723.96 |
| 2015-05-07 | $0.0001287 | $0.0001406 | $0.0001280 | $0.0001399 | $23.65 | $2,966.15 |
| 2015-05-08 | $0.0001400 | $0.0001453 | $0.0001221 | $0.0001317 | $6.54 | $2,792.80 |
| 2015-05-09 | $0.0001317 | $0.0001446 | $0.0001316 | $0.0001412 | $15.41 | $2,994.56 |
| 2015-05-10 | $0.0001411 | $0.0001499 | $0.0001384 | $0.0001491 | $0.07348 | $3,161.07 |
| 2015-05-11 | $0.0001490 | $0.0001832 | $0.0001484 | $0.0001815 | $5.48 | $3,847.08 |
| 2015-05-12 | $0.0001816 | $0.0001822 | $0.0001801 | $0.0001810 | $5.46 | $3,837.47 |
| 2015-05-13 | $0.0001825 | $0.0002192 | $0.0001817 | $0.0002129 | $2.34 | $4,513.00 |
| 2015-05-14 | $0.0002127 | $0.0002130 | $0.0001773 | $0.0001895 | $0.09488 | $4,017.68 |
| 2015-05-15 | $0.0001895 | $0.0001901 | $0.0001895 | $0.0001899 | $0.09508 | $4,026.18 |
| 2015-05-16 | $0.0002104 | $0.0002104 | $0.0001889 | $0.0002102 | $2.10 | $4,456.44 |
| 2015-05-17 | $0.0002102 | $0.0002105 | $0.0001797 | $0.0001800 | $16.36 | $3,815.34 |
| 2015-05-18 | $0.0001800 | $0.0002343 | $0.0001794 | $0.0002097 | $1.47 | $4,445.35 |
| 2015-05-19 | $0.0002098 | $0.0002342 | $0.0001210 | $0.0001786 | $14.97 | $3,786.21 |
| 2015-05-20 | $0.0001786 | $0.0001923 | $0.0001308 | $0.0001310 | $1.99 | $2,777.62 |
| 2015-05-21 | $0.0001310 | $0.0002130 | $0.0001310 | $0.0002048 | $19.92 | $4,340.88 |
| 2015-05-22 | $0.0002047 | $0.0002159 | $0.0001847 | $0.0001876 | $0.002993 | $3,976.38 |
| 2015-05-23 | $0.0001875 | $0.0002049 | $0.0001866 | $0.0002031 | $0.5201 | $4,305.37 |
| 2015-05-24 | $0.0002030 | $0.0002460 | $0.0002030 | $0.0002048 | $15.30 | $4,342.00 |
| 2015-05-25 | $0.0002048 | $0.0002603 | $0.0001343 | $0.0002537 | $32.37 | $5,378.40 |
| 2015-05-26 | $0.0002537 | $0.0002539 | $0.0001815 | $0.0002112 | $8.52 | $4,476.52 |
| 2015-05-27 | $0.0002110 | $0.0002124 | $0.0001777 | $0.0001993 | $3.02 | $4,225.63 |
| 2015-05-28 | $0.0001993 | $0.0002378 | $0.0001803 | $0.0001804 | $10.00 | $3,825.03 |
| 2015-05-29 | $0.0001804 | $0.0003083 | $0.0001804 | $0.0003082 | $51.38 | $6,535.02 |
| 2015-05-30 | $0.0003082 | $0.0003082 | $0.0003017 | $0.0003035 | $0.01184 | $6,435.25 |
| 2015-05-31 | $0.0003033 | $0.0003033 | $0.0002227 | $0.0002231 | $0.04069 | $4,729.16 |