Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003573 | $0.005385 | $0.002571 | $0.004239 | $8,650.46 | $2,005,026 |
| 2018-01-02 | $0.004239 | $0.005525 | $0.003913 | $0.004720 | $3,397.70 | $2,233,088 |
| 2018-01-03 | $0.004705 | $0.005411 | $0.004354 | $0.005030 | $7,076.43 | $2,380,398 |
| 2018-01-04 | $0.005174 | $0.005848 | $0.004109 | $0.005085 | $4,174.16 | $2,407,938 |
| 2018-01-05 | $0.005090 | $0.006956 | $0.004567 | $0.006746 | $5,573.48 | $3,195,557 |
| 2018-01-06 | $0.006750 | $0.007095 | $0.005282 | $0.006599 | $7,916.14 | $3,126,866 |
| 2018-01-07 | $0.006594 | $0.01148 | $0.006135 | $0.01132 | $24,585.60 | $5,364,415 |
| 2018-01-08 | $0.01130 | $0.01162 | $0.005525 | $0.009825 | $15,370.90 | $4,659,518 |
| 2018-01-09 | $0.009833 | $0.01774 | $0.009492 | $0.01761 | $75,444.50 | $8,356,622 |
| 2018-01-10 | $0.01777 | $0.02649 | $0.01186 | $0.01459 | $46,041.60 | $6,922,193 |
| 2018-01-11 | $0.01457 | $0.01463 | $0.009460 | $0.01123 | $18,738.30 | $5,333,604 |
| 2018-01-12 | $0.009565 | $0.01205 | $0.006855 | $0.01170 | $16,294.60 | $5,556,486 |
| 2018-01-13 | $0.01169 | $0.01420 | $0.01064 | $0.01136 | $10,529.70 | $5,396,764 |
| 2018-01-14 | $0.01137 | $0.01280 | $0.009981 | $0.01037 | $4,109.58 | $4,928,824 |
| 2018-01-15 | $0.01016 | $0.01109 | $0.009461 | $0.009461 | $4,118.99 | $4,498,920 |
| 2018-01-16 | $0.009470 | $0.01075 | $0.006573 | $0.009642 | $5,367.33 | $4,586,597 |
| 2018-01-17 | $0.009593 | $0.01149 | $0.006628 | $0.009269 | $10,267.90 | $4,411,150 |
| 2018-01-18 | $0.009293 | $0.03968 | $0.008438 | $0.01702 | $160,716 | $8,101,582 |
| 2018-01-19 | $0.01717 | $0.02011 | $0.01062 | $0.01284 | $51,862.80 | $6,114,791 |
| 2018-01-20 | $0.01276 | $0.01324 | $0.01074 | $0.01135 | $15,119.80 | $5,408,266 |
| 2018-01-21 | $0.01138 | $0.01144 | $0.008418 | $0.009050 | $6,616.67 | $4,313,584 |
| 2018-01-22 | $0.009174 | $0.009942 | $0.007633 | $0.008686 | $5,082.78 | $4,141,367 |
| 2018-01-23 | $0.008663 | $0.009618 | $0.008102 | $0.008600 | $2,338.35 | $4,101,886 |
| 2018-01-24 | $0.008595 | $0.009409 | $0.007912 | $0.009101 | $9,316.08 | $4,342,467 |
| 2018-01-25 | $0.009250 | $0.009350 | $0.007674 | $0.008169 | $1,480.71 | $3,899,326 |
| 2018-01-26 | $0.008147 | $0.008946 | $0.007070 | $0.008007 | $3,065.45 | $3,823,515 |
| 2018-01-27 | $0.008002 | $0.008002 | $0.005596 | $0.007156 | $6,242.76 | $3,418,751 |
| 2018-01-28 | $0.007193 | $0.01188 | $0.006318 | $0.007199 | $15,373.70 | $3,440,355 |
| 2018-01-29 | $0.007192 | $0.01014 | $0.007173 | $0.009374 | $4,672.40 | $4,481,406 |
| 2018-01-30 | $0.009377 | $0.009701 | $0.007079 | $0.007099 | $4,830.88 | $3,395,199 |
| 2018-01-31 | $0.007110 | $0.01001 | $0.005797 | $0.009637 | $14,591.00 | $4,610,958 |