Vidio VDO
Xếp hạng #?
00:14:15 17/05/2016
Vidio (VDO)
Không hoạt động
Lịch sử giá Vidio (VDO) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0002233 | $0.0003144 | $0.0002183 | $0.0002229 | $0.6087 | $4,726.13 |
| 2015-06-02 | $0.0002229 | $0.0002287 | $0.0002224 | $0.0002258 | $4.54 | $4,787.63 |
| 2015-06-03 | $0.0002258 | $0.0003381 | $0.0002257 | $0.0002281 | $5.49 | $4,834.93 |
| 2015-06-04 | $0.0002281 | $0.0002696 | $0.0002261 | $0.0002669 | $0.01233 | $5,658.08 |
| 2015-06-05 | $0.0002669 | $0.0007140 | $0.0002665 | $0.0004747 | $662.57 | $10,063.58 |
| 2015-06-06 | $0.0004746 | $0.0007450 | $0.0004737 | $0.0007175 | $121.64 | $15,210.45 |
| 2015-06-07 | $0.0006678 | $0.0007185 | $0.0003606 | $0.0005026 | $59.58 | $10,655.94 |
| 2015-06-08 | $0.0005015 | $0.0007343 | $0.0004524 | $0.0004594 | $6.98 | $9,738.57 |
| 2015-06-09 | $0.0004593 | $0.0004595 | $0.0003804 | $0.0003826 | $28.66 | $8,111.33 |
| 2015-06-10 | $0.0003825 | $0.0003906 | $0.0003808 | $0.0003822 | $5.19 | $8,101.98 |
| 2015-06-11 | $0.0003821 | $0.0004358 | $0.0003668 | $0.0004157 | $31.09 | $8,813.81 |
| 2015-06-12 | $0.0004158 | $0.0004182 | $0.0003704 | $0.0003704 | $0.02454 | $7,852.48 |
| 2015-06-13 | $0.0003702 | $0.0004141 | $0.0003690 | $0.0004135 | $2.20 | $8,766.15 |
| 2015-06-14 | $0.0004137 | $0.0004141 | $0.0002048 | $0.0003480 | $80.79 | $7,377.65 |
| 2015-06-15 | $0.0003480 | $0.0004757 | $0.0003112 | $0.0004737 | $30.19 | $10,043.12 |
| 2015-06-16 | $0.0004736 | $0.0005035 | $0.0003389 | $0.0005009 | $97.15 | $10,618.50 |
| 2015-06-17 | $0.0005018 | $0.0005137 | $0.0004930 | $0.0005042 | $0.005948 | $10,690.16 |
| 2015-06-18 | $0.0003739 | $0.0003832 | $0.0003232 | $0.0003235 | $1.33 | $6,859.09 |
| 2015-06-19 | $0.0003237 | $0.0003253 | $0.0002682 | $0.0002690 | $0.1305 | $5,702.31 |
| 2015-06-20 | $0.0002691 | $0.0004769 | $0.0002666 | $0.0004757 | $62.44 | $10,086.03 |
| 2015-06-21 | $0.0004757 | $0.0004757 | $0.0002880 | $0.0004489 | $66.67 | $9,516.05 |
| 2015-06-22 | $0.0004489 | $0.0004489 | $0.0002399 | $0.0002964 | $147.47 | $6,283.77 |
| 2015-06-23 | $0.0002964 | $0.0003035 | $0.0001957 | $0.0002346 | $98.37 | $4,973.03 |
| 2015-06-24 | $0.0002345 | $0.0002497 | $0.0001876 | $0.0001876 | $121.88 | $3,977.42 |
| 2015-06-25 | $0.0001876 | $0.0002722 | $0.0001875 | $0.0002475 | $56.63 | $5,248.13 |
| 2015-06-26 | $0.0002477 | $0.0002876 | $0.0002474 | $0.0002874 | $0.3241 | $6,094.00 |
| 2015-06-27 | $0.0002874 | $0.0002964 | $0.0002735 | $0.0002737 | $0.2228 | $5,802.14 |
| 2015-06-28 | $0.0002736 | $0.0002736 | $0.0002658 | $0.0002714 | $3.45 | $5,753.72 |
| 2015-06-29 | $0.0002714 | $0.0003035 | $0.0002710 | $0.0003033 | $202.85 | $6,429.80 |
| 2015-06-30 | $0.0003033 | $0.0003228 | $0.0002710 | $0.0002710 | $4.07 | $5,745.32 |