Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0007186 | $0.0007218 | $0.0005970 | $0.0006155 | $86.68 | $282,461 |
| 2017-10-02 | $0.0006152 | $0.0008076 | $0.0004810 | $0.0004843 | $46.89 | $222,336 |
| 2017-10-03 | $0.0004843 | $0.0006848 | $0.0004823 | $0.0005919 | $184.43 | $271,846 |
| 2017-10-04 | $0.0005933 | $0.0007161 | $0.0005434 | $0.0006679 | $246.55 | $306,826 |
| 2017-10-05 | $0.0006685 | $0.0006721 | $0.0005231 | $0.0005709 | $13.24 | $262,340 |
| 2017-10-06 | $0.0005709 | $0.0006434 | $0.0005681 | $0.0005681 | $29.41 | $261,133 |
| 2017-10-07 | $0.0005683 | $0.0006570 | $0.0005400 | $0.0006110 | $23.97 | $280,928 |
| 2017-10-08 | $0.0006094 | $0.0007029 | $0.0005635 | $0.0006745 | $22.47 | $310,196 |
| 2017-10-09 | $0.0006746 | $0.0006772 | $0.0004338 | $0.0006557 | $677.93 | $301,664 |
| 2017-10-10 | $0.0006557 | $0.0006831 | $0.0006210 | $0.0006248 | $4.87 | $287,537 |
| 2017-10-11 | $0.0006247 | $0.0007306 | $0.0006194 | $0.0007198 | $65.83 | $331,325 |
| 2017-10-12 | $0.0007204 | $0.0007769 | $0.0004259 | $0.0004363 | $102.46 | $200,867 |
| 2017-10-13 | $0.0004376 | $0.0009748 | $0.0004348 | $0.0007873 | $714.37 | $362,559 |
| 2017-10-14 | $0.0007875 | $0.0007950 | $0.0006695 | $0.0006807 | $197.92 | $313,576 |
| 2017-10-15 | $0.0006819 | $0.0007242 | $0.0006248 | $0.0006837 | $26.18 | $315,052 |
| 2017-10-16 | $0.0006837 | $0.001088 | $0.0006494 | $0.0009632 | $792.03 | $444,014 |
| 2017-10-17 | $0.0009633 | $0.001126 | $0.0009526 | $0.001066 | $347.13 | $491,355 |
| 2017-10-18 | $0.001066 | $0.001091 | $0.0008588 | $0.001036 | $434.44 | $477,942 |
| 2017-10-19 | $0.001037 | $0.001590 | $0.0008884 | $0.0009732 | $257.22 | $449,055 |
| 2017-10-20 | $0.0009730 | $0.001620 | $0.0009730 | $0.001191 | $159.25 | $549,711 |
| 2017-10-21 | $0.001189 | $0.001662 | $0.001117 | $0.001594 | $1,432.72 | $736,002 |
| 2017-10-22 | $0.001595 | $0.001658 | $0.001050 | $0.001180 | $1,270.86 | $544,822 |
| 2017-10-23 | $0.001178 | $0.001398 | $0.001097 | $0.001110 | $46.83 | $512,947 |
| 2017-10-24 | $0.001108 | $0.001258 | $0.0008831 | $0.001048 | $194.66 | $484,333 |
| 2017-10-25 | $0.001048 | $0.001173 | $0.0006638 | $0.0007090 | $657.06 | $327,772 |
| 2017-10-26 | $0.0007089 | $0.0009798 | $0.0007064 | $0.0007651 | $128.22 | $353,847 |
| 2017-10-27 | $0.0007652 | $0.0007793 | $0.0006405 | $0.0006412 | $62.88 | $296,635 |
| 2017-10-28 | $0.0006429 | $0.0006922 | $0.0005623 | $0.0005722 | $36.92 | $264,799 |
| 2017-10-29 | $0.0005714 | $0.0009946 | $0.0005699 | $0.0006234 | $208.98 | $288,565 |
| 2017-10-30 | $0.0006194 | $0.0008667 | $0.0006177 | $0.0008601 | $76.54 | $398,267 |
| 2017-10-31 | $0.0008569 | $0.0009029 | $0.0008508 | $0.0009029 | $22.08 | $418,248 |