Viuly VIU
Xếp hạng #?
12:43:16 17/09/2020
Viuly (VIU)
Không theo dõi
Lịch sử giá Viuly (VIU) 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 | $0.01384 | $0.01471 | $0.01203 | $0.01462 | $966,175 | $0 |
| 2018-01-02 | $0.01462 | $0.01930 | $0.01462 | $0.01925 | $616,581 | $0 |
| 2018-01-03 | $0.01918 | $0.02128 | $0.01522 | $0.01819 | $920,444 | $0 |
| 2018-01-04 | $0.01799 | $0.01926 | $0.01740 | $0.01809 | $294,500 | $0 |
| 2018-01-05 | $0.01809 | $0.03850 | $0.01797 | $0.02882 | $1,031,640 | $0 |
| 2018-01-06 | $0.02901 | $0.03830 | $0.02701 | $0.03742 | $1,580,650 | $0 |
| 2018-01-07 | $0.03757 | $0.03813 | $0.03285 | $0.03598 | $1,303,330 | $0 |
| 2018-01-08 | $0.03578 | $0.03700 | $0.02041 | $0.02134 | $798,488 | $0 |
| 2018-01-09 | $0.02129 | $0.03010 | $0.01893 | $0.02819 | $949,250 | $0 |
| 2018-01-10 | $0.02823 | $0.07928 | $0.02604 | $0.06421 | $1,622,150 | $0 |
| 2018-01-11 | $0.06428 | $0.07040 | $0.04352 | $0.06249 | $1,405,770 | $0 |
| 2018-01-12 | $0.06258 | $0.1339 | $0.06048 | $0.1067 | $5,003,480 | $0 |
| 2018-01-13 | $0.1032 | $0.1072 | $0.07011 | $0.08100 | $4,991,180 | $0 |
| 2018-01-14 | $0.08140 | $0.08648 | $0.04594 | $0.06076 | $3,025,270 | $0 |
| 2018-01-15 | $0.06251 | $0.06449 | $0.04565 | $0.05470 | $1,839,520 | $0 |
| 2018-01-16 | $0.05459 | $0.05910 | $0.03602 | $0.03718 | $1,157,120 | $0 |
| 2018-01-17 | $0.03701 | $0.04023 | $0.02558 | $0.03689 | $1,139,800 | $0 |
| 2018-01-18 | $0.03740 | $0.05182 | $0.03488 | $0.04699 | $2,004,870 | $0 |
| 2018-01-19 | $0.04655 | $0.05030 | $0.03858 | $0.04340 | $2,684,570 | $0 |
| 2018-01-20 | $0.04407 | $0.05030 | $0.03894 | $0.04744 | $3,257,400 | $0 |
| 2018-01-21 | $0.04753 | $0.04753 | $0.03591 | $0.03591 | $2,220,190 | $0 |
| 2018-01-22 | $0.03658 | $0.04615 | $0.03514 | $0.04438 | $3,872,500 | $0 |
| 2018-01-23 | $0.04392 | $0.04694 | $0.03664 | $0.04312 | $3,808,480 | $0 |
| 2018-01-24 | $0.04299 | $0.04428 | $0.03774 | $0.04317 | $3,133,610 | $0 |
| 2018-01-25 | $0.04375 | $0.06815 | $0.04215 | $0.06372 | $8,033,380 | $0 |
| 2018-01-26 | $0.06328 | $0.06494 | $0.05209 | $0.06113 | $6,785,780 | $0 |
| 2018-01-27 | $0.06094 | $0.06434 | $0.05530 | $0.05897 | $6,645,390 | $0 |
| 2018-01-28 | $0.05745 | $0.06296 | $0.05506 | $0.05688 | $6,684,220 | $0 |
| 2018-01-29 | $0.05689 | $0.05962 | $0.05215 | $0.05589 | $4,404,410 | $33,571,602 |
| 2018-01-30 | $0.05591 | $0.05604 | $0.04600 | $0.04860 | $2,028,800 | $29,191,120 |
| 2018-01-31 | $0.04871 | $0.05181 | $0.04281 | $0.05057 | $3,036,790 | $30,513,216 |