Visio VISIO
Xếp hạng #?
07:46:33 15/11/2018
Visio (VISIO)
Không hoạt động
Lịch sử giá Visio (VISIO) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.04034 | $0.05742 | $0.03586 | $0.04268 | $3,361.07 | $2,170,172 |
| 2017-12-02 | $0.04265 | $0.04918 | $0.03096 | $0.03653 | $3,277.39 | $1,857,667 |
| 2017-12-03 | $0.03657 | $0.04281 | $0.03175 | $0.03939 | $8,460.13 | $2,002,794 |
| 2017-12-04 | $0.03952 | $0.04440 | $0.02512 | $0.04440 | $1,657.86 | $2,257,555 |
| 2017-12-05 | $0.04448 | $0.04704 | $0.03510 | $0.03968 | $1,050.22 | $2,017,776 |
| 2017-12-06 | $0.03556 | $0.04336 | $0.03556 | $0.04133 | $7,772.29 | $2,101,708 |
| 2017-12-07 | $0.04126 | $0.05307 | $0.02048 | $0.02258 | $12,544.10 | $1,148,034 |
| 2017-12-08 | $0.02263 | $0.03681 | $0.02220 | $0.02802 | $5,690.85 | $1,425,007 |
| 2017-12-09 | $0.02799 | $0.04915 | $0.02556 | $0.03251 | $6,028.64 | $1,653,392 |
| 2017-12-10 | $0.03264 | $0.03344 | $0.02402 | $0.02987 | $2,372.25 | $1,519,257 |
| 2017-12-11 | $0.02966 | $0.05085 | $0.02953 | $0.03607 | $5,611.37 | $1,834,212 |
| 2017-12-12 | $0.03618 | $0.04365 | $0.03251 | $0.03521 | $3,513.29 | $1,790,708 |
| 2017-12-13 | $0.03524 | $0.03560 | $0.03180 | $0.03281 | $2,592.62 | $1,668,647 |
| 2017-12-14 | $0.03270 | $0.03889 | $0.02941 | $0.03518 | $11,671.90 | $1,789,432 |
| 2017-12-15 | $0.03523 | $0.03704 | $0.03148 | $0.03182 | $3,451.09 | $1,618,570 |
| 2017-12-16 | $0.03187 | $0.03696 | $0.03112 | $0.03516 | $1,035.82 | $1,788,171 |
| 2017-12-17 | $0.03516 | $0.03516 | $0.02958 | $0.02996 | $753.76 | $1,523,732 |
| 2017-12-18 | $0.03005 | $0.04244 | $0.02870 | $0.04244 | $12,334.70 | $2,158,620 |
| 2017-12-19 | $0.04247 | $0.07097 | $0.03813 | $0.06787 | $2,226.19 | $3,452,446 |
| 2017-12-20 | $0.06780 | $0.06780 | $0.04135 | $0.04201 | $647.52 | $2,137,182 |
| 2017-12-21 | $0.04212 | $0.05349 | $0.03804 | $0.04486 | $933.70 | $2,282,032 |
| 2017-12-22 | $0.04501 | $0.04662 | $0.03232 | $0.03304 | $1,724.48 | $1,680,875 |
| 2017-12-23 | $0.03335 | $0.05328 | $0.02551 | $0.03910 | $5,698.26 | $1,989,195 |
| 2017-12-24 | $0.03953 | $0.04373 | $0.03398 | $0.04373 | $1,340.27 | $2,224,576 |
| 2017-12-25 | $0.04418 | $0.04988 | $0.03481 | $0.04210 | $1,135.71 | $2,141,862 |
| 2017-12-26 | $0.04206 | $0.04793 | $0.03170 | $0.04259 | $7,614.61 | $2,167,102 |
| 2017-12-27 | $0.04260 | $0.05666 | $0.03563 | $0.05655 | $5,815.31 | $2,877,438 |
| 2017-12-28 | $0.05642 | $0.05653 | $0.03365 | $0.03704 | $1,367.88 | $1,884,428 |
| 2017-12-29 | $0.03742 | $0.04096 | $0.03611 | $0.04033 | $1,380.01 | $2,052,254 |
| 2017-12-30 | $0.04023 | $0.04025 | $0.03484 | $0.03680 | $2,273.67 | $1,872,577 |
| 2017-12-31 | $0.03640 | $0.04377 | $0.03220 | $0.03886 | $5,319.01 | $1,977,249 |