VOISE VSM
Xếp hạng #?
09:58:36 03/02/2021
VOISE (VSM)
Không hoạt động
Lịch sử giá VOISE (VSM) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $4.54 | $5.42 | $2.92 | $4.32 | $5,187.06 | $3,568,421 |
| 2017-09-02 | $4.33 | $4.33 | $2.94 | $3.68 | $3,506.01 | $3,035,320 |
| 2017-09-03 | $3.68 | $30.26 | $2.96 | $5.67 | $19,727.50 | $4,679,616 |
| 2017-09-04 | $5.65 | $22.47 | $4.19 | $4.76 | $21,457.00 | $3,929,710 |
| 2017-09-05 | $4.78 | $9.49 | $3.79 | $8.37 | $12,677.00 | $6,910,600 |
| 2017-09-06 | $8.41 | $9.33 | $4.25 | $4.87 | $12,307.60 | $4,021,052 |
| 2017-09-07 | $4.87 | $23.42 | $4.35 | $15.02 | $7,105.42 | $12,399,296 |
| 2017-09-08 | $15.04 | $15.04 | $3.14 | $3.82 | $13,347.10 | $3,152,463 |
| 2017-09-09 | $3.63 | $3.98 | $3.11 | $3.88 | $5,534.36 | $3,202,600 |
| 2017-09-10 | $3.88 | $4.09 | $3.16 | $4.08 | $7,588.94 | $3,367,904 |
| 2017-09-11 | $4.09 | $4.23 | $3.23 | $3.31 | $3,232.15 | $2,733,897 |
| 2017-09-12 | $3.31 | $3.92 | $2.37 | $2.38 | $1,595.19 | $1,962,753 |
| 2017-09-13 | $2.38 | $3.47 | $2.35 | $3.15 | $1,727.85 | $2,603,646 |
| 2017-09-14 | $3.15 | $3.20 | $2.12 | $2.15 | $3,560.32 | $1,771,830 |
| 2017-09-15 | $2.16 | $2.90 | $2.15 | $2.72 | $2,020.18 | $2,249,161 |
| 2017-09-16 | $2.72 | $2.91 | $2.41 | $2.89 | $8,152.27 | $2,388,542 |
| 2017-09-17 | $2.89 | $2.95 | $2.46 | $2.81 | $1,912.49 | $2,320,012 |
| 2017-09-18 | $2.80 | $3.26 | $2.22 | $3.26 | $9,922.06 | $2,693,022 |
| 2017-09-19 | $3.27 | $3.33 | $2.80 | $2.90 | $5,071.52 | $2,394,916 |
| 2017-09-20 | $2.90 | $2.90 | $2.25 | $2.38 | $653.38 | $1,960,920 |
| 2017-09-21 | $2.36 | $5.47 | $2.33 | $3.92 | $12.88 | $3,236,539 |
| 2017-09-22 | $3.92 | $3.92 | $2.13 | $2.17 | $86.96 | $1,794,468 |
| 2017-09-23 | $2.17 | $2.29 | $2.15 | $2.28 | $1.92 | $1,879,370 |
| 2017-09-24 | $2.28 | $2.79 | $2.19 | $2.21 | $593.46 | $1,823,759 |