Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) 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 | $0.001071 | $0.001085 | $0.0006872 | $0.0008405 | $547.71 | $381,585 |
| 2017-09-02 | $0.0008418 | $0.0008894 | $0.0006579 | $0.0008768 | $88.02 | $398,238 |
| 2017-09-03 | $0.0008772 | $0.001003 | $0.0008131 | $0.0008319 | $27.17 | $377,998 |
| 2017-09-04 | $0.0008322 | $0.0009152 | $0.0007053 | $0.0007859 | $25.48 | $357,228 |
| 2017-09-05 | $0.0007900 | $0.0008823 | $0.0007443 | $0.0008388 | $15.82 | $381,446 |
| 2017-09-06 | $0.0008398 | $0.001014 | $0.0005576 | $0.0006981 | $228.82 | $317,561 |
| 2017-09-07 | $0.0006967 | $0.0008633 | $0.0006818 | $0.0007413 | $6.94 | $337,340 |
| 2017-09-08 | $0.0007414 | $0.0008411 | $0.0006514 | $0.0008018 | $32.39 | $365,051 |
| 2017-09-09 | $0.0008034 | $0.001386 | $0.0007222 | $0.001383 | $338.16 | $629,926 |
| 2017-09-10 | $0.001385 | $0.001385 | $0.0007762 | $0.0007762 | $14.19 | $353,654 |
| 2017-09-11 | $0.0007786 | $0.001131 | $0.0007564 | $0.001069 | $44.99 | $487,093 |
| 2017-09-12 | $0.001068 | $0.001093 | $0.0006485 | $0.0009830 | $670.30 | $448,244 |
| 2017-09-13 | $0.0009833 | $0.0009833 | $0.0004244 | $0.0006241 | $513.61 | $284,687 |
| 2017-09-14 | $0.0006241 | $0.0006557 | $0.0004233 | $0.0004233 | $121.13 | $193,163 |
| 2017-09-15 | $0.0004266 | $0.0005796 | $0.0004184 | $0.0005109 | $98.92 | $233,249 |
| 2017-09-16 | $0.0005096 | $0.0006148 | $0.0005045 | $0.0005279 | $25.83 | $241,083 |
| 2017-09-17 | $0.0005275 | $0.0005554 | $0.0004979 | $0.0005554 | $25.01 | $253,729 |
| 2017-09-18 | $0.0005543 | $0.0006151 | $0.0005289 | $0.0005959 | $178.41 | $272,345 |
| 2017-09-19 | $0.0005998 | $0.0007266 | $0.0005638 | $0.0005851 | $755.44 | $267,499 |
| 2017-09-20 | $0.0005843 | $0.0005937 | $0.0004445 | $0.0004678 | $29.58 | $213,963 |
| 2017-09-21 | $0.0004655 | $0.0005165 | $0.0004576 | $0.0004824 | $2.59 | $220,690 |
| 2017-09-22 | $0.0004818 | $0.0005180 | $0.0004011 | $0.0004040 | $5.58 | $184,880 |
| 2017-09-23 | $0.0004028 | $0.0004936 | $0.0003960 | $0.0004935 | $26.37 | $225,945 |
| 2017-09-24 | $0.0004936 | $0.0005300 | $0.0004742 | $0.0004756 | $20.46 | $217,828 |
| 2017-09-25 | $0.0004751 | $0.0005183 | $0.0004724 | $0.0005061 | $44.26 | $231,879 |
| 2017-09-26 | $0.0005061 | $0.0005900 | $0.0003138 | $0.0005846 | $335.37 | $267,912 |
| 2017-09-27 | $0.0005830 | $0.0006155 | $0.0004068 | $0.0005161 | $105.95 | $236,591 |
| 2017-09-28 | $0.0005159 | $0.0006445 | $0.0005100 | $0.0005618 | $54.32 | $257,596 |
| 2017-09-29 | $0.0005613 | $0.0007143 | $0.0004580 | $0.0004636 | $189.01 | $212,646 |
| 2017-09-30 | $0.0004637 | $0.0007285 | $0.0004632 | $0.0007182 | $156.92 | $329,513 |