Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001199 | $0.001374 | $0.0009884 | $0.001307 | $71.14 | $611,916 |
| 2017-12-02 | $0.001306 | $0.001343 | $0.001073 | $0.001092 | $79.43 | $511,409 |
| 2017-12-03 | $0.001093 | $0.001416 | $0.0006516 | $0.001343 | $1,131.58 | $629,255 |
| 2017-12-04 | $0.001348 | $0.001363 | $0.001054 | $0.001079 | $169.67 | $505,619 |
| 2017-12-05 | $0.001081 | $0.001435 | $0.001073 | $0.001425 | $91.98 | $667,750 |
| 2017-12-06 | $0.001423 | $0.001785 | $0.0008160 | $0.001247 | $580.08 | $584,508 |
| 2017-12-07 | $0.001246 | $0.001516 | $0.001116 | $0.001306 | $30.71 | $612,319 |
| 2017-12-08 | $0.001309 | $0.001323 | $0.0008622 | $0.0009771 | $161.58 | $458,359 |
| 2017-12-09 | $0.0009761 | $0.001718 | $0.0009501 | $0.001171 | $103.21 | $549,536 |
| 2017-12-10 | $0.001174 | $0.001273 | $0.001023 | $0.001233 | $39.81 | $578,768 |
| 2017-12-11 | $0.001223 | $0.001435 | $0.001218 | $0.001276 | $31.67 | $598,987 |
| 2017-12-12 | $0.001279 | $0.001672 | $0.001218 | $0.001607 | $200.81 | $754,588 |
| 2017-12-13 | $0.001610 | $0.001665 | $0.001123 | $0.001544 | $398.43 | $725,472 |
| 2017-12-14 | $0.001539 | $0.001849 | $0.001526 | $0.001654 | $534.61 | $777,178 |
| 2017-12-15 | $0.001656 | $0.002154 | $0.001554 | $0.001571 | $612.91 | $738,600 |
| 2017-12-16 | $0.001573 | $0.002609 | $0.001414 | $0.002587 | $564.27 | $1,216,543 |
| 2017-12-17 | $0.002590 | $0.002590 | $0.002325 | $0.002392 | $827.55 | $1,125,148 |
| 2017-12-18 | $0.002398 | $0.002565 | $0.001862 | $0.002296 | $144.28 | $1,080,495 |
| 2017-12-19 | $0.002298 | $0.002300 | $0.001741 | $0.001822 | $438.20 | $857,486 |
| 2017-12-20 | $0.001827 | $0.002389 | $0.001675 | $0.002340 | $369.16 | $1,101,834 |
| 2017-12-21 | $0.002334 | $0.002743 | $0.001769 | $0.001885 | $2,363.32 | $887,858 |
| 2017-12-22 | $0.001891 | $0.002301 | $0.001524 | $0.001793 | $243.60 | $844,753 |
| 2017-12-23 | $0.001807 | $0.002931 | $0.001708 | $0.002731 | $2,524.37 | $1,287,254 |
| 2017-12-24 | $0.002756 | $0.002837 | $0.002158 | $0.002829 | $2,049.21 | $1,333,834 |
| 2017-12-25 | $0.002852 | $0.003083 | $0.002156 | $0.002477 | $1,056.93 | $1,168,457 |
| 2017-12-26 | $0.002475 | $0.004599 | $0.002228 | $0.003555 | $4,182.82 | $1,677,624 |
| 2017-12-27 | $0.003409 | $0.01316 | $0.003382 | $0.007983 | $151,318 | $3,768,792 |
| 2017-12-28 | $0.008668 | $0.01091 | $0.006318 | $0.007139 | $19,694.00 | $3,371,404 |
| 2017-12-29 | $0.007229 | $0.007788 | $0.005420 | $0.006854 | $6,291.86 | $3,238,187 |
| 2017-12-30 | $0.006940 | $0.006940 | $0.005279 | $0.005322 | $7,691.30 | $2,515,057 |
| 2017-12-31 | $0.005286 | $0.005957 | $0.003567 | $0.003567 | $4,528.06 | $1,686,397 |