Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0009017 | $0.0009225 | $0.0007176 | $0.0008061 | $180.26 | $373,512 |
| 2017-11-02 | $0.0008070 | $0.0009936 | $0.0006139 | $0.0009787 | $290.73 | $453,625 |
| 2017-11-03 | $0.0009774 | $0.001014 | $0.0006732 | $0.0006820 | $21.77 | $316,211 |
| 2017-11-04 | $0.0006806 | $0.0007549 | $0.0006654 | $0.0007387 | $2.39 | $342,616 |
| 2017-11-05 | $0.0007375 | $0.0009855 | $0.0007301 | $0.0009435 | $79.17 | $437,785 |
| 2017-11-06 | $0.0009456 | $0.0009510 | $0.0007219 | $0.0009093 | $4.27 | $422,085 |
| 2017-11-07 | $0.0009072 | $0.0009419 | $0.0009072 | $0.0009286 | $7.43 | $431,209 |
| 2017-11-08 | $0.0009260 | $0.0009659 | $0.0007254 | $0.0008898 | $172.04 | $413,315 |
| 2017-11-09 | $0.0008841 | $0.001154 | $0.0007122 | $0.0007873 | $103.78 | $365,737 |
| 2017-11-10 | $0.0007896 | $0.0008428 | $0.0006290 | $0.0007322 | $12.87 | $340,252 |
| 2017-11-11 | $0.0007290 | $0.0008561 | $0.0006048 | $0.0008275 | $11.31 | $384,688 |
| 2017-11-12 | $0.0008269 | $0.0008269 | $0.0005820 | $0.0008098 | $31.02 | $376,561 |
| 2017-11-13 | $0.0008109 | $0.0009176 | $0.0008066 | $0.0009124 | $15.08 | $424,415 |
| 2017-11-14 | $0.0009143 | $0.0009409 | $0.0006144 | $0.0008194 | $57.82 | $381,297 |
| 2017-11-15 | $0.0008200 | $0.0009313 | $0.0008200 | $0.0008718 | $78.35 | $405,807 |
| 2017-11-16 | $0.0008764 | $0.0009498 | $0.0007301 | $0.0008645 | $63.65 | $402,580 |
| 2017-11-17 | $0.0008631 | $0.0009422 | $0.0006499 | $0.0008475 | $128.68 | $394,788 |
| 2017-11-18 | $0.0008444 | $0.001087 | $0.0007688 | $0.001080 | $157.19 | $503,236 |
| 2017-11-19 | $0.001078 | $0.001084 | $0.0008766 | $0.0008855 | $2.70 | $412,823 |
| 2017-11-20 | $0.0008843 | $0.0008863 | $0.0006966 | $0.0008171 | $241.54 | $381,053 |
| 2017-11-21 | $0.0008170 | $0.0009091 | $0.0005972 | $0.0006063 | $8.11 | $282,836 |
| 2017-11-22 | $0.0006063 | $0.0008510 | $0.0006063 | $0.0008466 | $163.24 | $395,092 |
| 2017-11-23 | $0.0008461 | $0.001040 | $0.0007952 | $0.0009553 | $27.69 | $445,972 |
| 2017-11-24 | $0.0009540 | $0.001157 | $0.0009416 | $0.001155 | $0.01921 | $539,411 |
| 2017-11-25 | $0.001141 | $0.001168 | $0.0006671 | $0.0009567 | $87.15 | $446,946 |
| 2017-11-26 | $0.0009565 | $0.0009880 | $0.0008058 | $0.0008394 | $27.31 | $392,256 |
| 2017-11-27 | $0.0008395 | $0.001164 | $0.0007639 | $0.001070 | $747.73 | $500,353 |
| 2017-11-28 | $0.001073 | $0.001073 | $0.0007939 | $0.0007982 | $215.99 | $373,245 |
| 2017-11-29 | $0.0007978 | $0.002100 | $0.0007976 | $0.001164 | $2,188.29 | $544,665 |
| 2017-11-30 | $0.0009893 | $0.001240 | $0.0008983 | $0.001205 | $33.96 | $563,821 |