Visio VISIO
Xếp hạng #?
07:46:33 15/11/2018
Visio (VISIO)
Không hoạt động
Lịch sử giá Visio (VISIO) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03901 | $0.04958 | $0.03442 | $0.03442 | $1,466.47 | $1,751,519 |
| 2018-01-02 | $0.03442 | $0.6109 | $0.03442 | $0.1353 | $28,413.70 | $6,884,890 |
| 2018-01-03 | $0.1348 | $0.1362 | $0.05546 | $0.07349 | $11,835.30 | $3,739,834 |
| 2018-01-04 | $0.07391 | $0.1322 | $0.07377 | $0.1319 | $20,112.20 | $6,713,031 |
| 2018-01-05 | $0.1318 | $0.1519 | $0.09720 | $0.1401 | $3,344.91 | $7,130,155 |
| 2018-01-06 | $0.1402 | $0.1408 | $0.06215 | $0.07654 | $30,640.70 | $3,895,252 |
| 2018-01-07 | $0.07648 | $0.09186 | $0.07339 | $0.08877 | $4,722.91 | $4,517,986 |
| 2018-01-08 | $0.08865 | $0.08865 | $0.06029 | $0.06117 | $4,768.19 | $3,113,022 |
| 2018-01-09 | $0.06914 | $0.08879 | $0.06279 | $0.06938 | $4,456.22 | $3,531,322 |
| 2018-01-10 | $0.06947 | $0.07596 | $0.05917 | $0.07490 | $19,205.70 | $3,812,235 |
| 2018-01-11 | $0.07482 | $0.08352 | $0.05956 | $0.07843 | $3,961.45 | $3,991,839 |
| 2018-01-12 | $0.07894 | $0.08048 | $0.04549 | $0.06633 | $29,509.90 | $3,376,119 |
| 2018-01-13 | $0.06625 | $0.08018 | $0.06105 | $0.08018 | $11,908.90 | $4,081,503 |
| 2018-01-14 | $0.08024 | $0.08159 | $0.06161 | $0.06166 | $5,557.82 | $3,138,835 |
| 2018-01-15 | $0.06122 | $0.07300 | $0.03306 | $0.04133 | $23,774.00 | $2,104,044 |
| 2018-01-16 | $0.04138 | $0.04138 | $0.02083 | $0.02141 | $18,989.50 | $1,089,897 |
| 2018-01-17 | $0.03089 | $0.03179 | $0.02027 | $0.02527 | $2,019.78 | $1,286,252 |
| 2018-01-18 | $0.02536 | $0.04351 | $0.02491 | $0.03809 | $63,004.10 | $1,939,141 |
| 2018-01-19 | $0.03769 | $0.06513 | $0.03278 | $0.03691 | $103,101 | $1,878,873 |
| 2018-01-20 | $0.03731 | $0.04667 | $0.03173 | $0.03867 | $32,945.70 | $1,968,626 |
| 2018-01-21 | $0.03876 | $0.03876 | $0.03375 | $0.03449 | $17,098.50 | $1,755,752 |
| 2018-01-22 | $0.03496 | $0.06013 | $0.02798 | $0.03724 | $1,131.74 | $1,896,007 |
| 2018-01-23 | $0.03714 | $0.04164 | $0.02871 | $0.03145 | $16,783.70 | $1,601,433 |
| 2018-01-24 | $0.03192 | $0.03573 | $0.02866 | $0.03262 | $17,581.20 | $1,661,046 |
| 2018-01-25 | $0.03316 | $0.03395 | $0.02746 | $0.02869 | $12,969.20 | $1,461,050 |
| 2018-01-26 | $0.02862 | $0.03100 | $0.02666 | $0.02906 | $1,401.71 | $1,479,897 |
| 2018-01-27 | $0.02905 | $0.03490 | $0.02890 | $0.03217 | $3,222.25 | $1,637,898 |
| 2018-01-28 | $0.03233 | $0.03339 | $0.02983 | $0.03006 | $3,632.35 | $1,530,619 |
| 2018-01-29 | $0.03002 | $0.03041 | $0.02808 | $0.02848 | $810.16 | $1,450,073 |
| 2018-01-30 | $0.02849 | $0.02849 | $0.02314 | $0.02521 | $38,680.40 | $1,283,706 |
| 2018-01-31 | $0.02525 | $0.03198 | $0.02429 | $0.02694 | $6,946.55 | $1,372,003 |