Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.009660 | $0.01379 | $0.006135 | $0.006679 | $37,397.20 | $3,196,872 |
| 2018-02-02 | $0.006755 | $0.007101 | $0.005909 | $0.006717 | $2,430.14 | $3,216,314 |
| 2018-02-03 | $0.006740 | $0.007563 | $0.005834 | $0.006759 | $2,785.46 | $3,237,597 |
| 2018-02-04 | $0.006762 | $0.006762 | $0.005252 | $0.005471 | $2,001.14 | $2,621,525 |
| 2018-02-05 | $0.005418 | $0.005579 | $0.004199 | $0.004436 | $815.38 | $2,126,584 |
| 2018-02-06 | $0.004442 | $0.005453 | $0.003550 | $0.005139 | $750.50 | $2,464,360 |
| 2018-02-07 | $0.005087 | $0.005847 | $0.004741 | $0.005020 | $576.12 | $2,408,107 |
| 2018-02-08 | $0.005000 | $0.005981 | $0.005000 | $0.005267 | $953.49 | $2,527,734 |
| 2018-02-09 | $0.005283 | $0.006269 | $0.004965 | $0.005689 | $635.59 | $2,731,371 |
| 2018-02-10 | $0.005693 | $0.006589 | $0.005393 | $0.005994 | $399.64 | $2,879,045 |
| 2018-02-11 | $0.005989 | $0.005989 | $0.005236 | $0.005236 | $137.04 | $2,515,588 |
| 2018-02-12 | $0.005269 | $0.006138 | $0.005269 | $0.005773 | $472.23 | $2,774,712 |
| 2018-02-13 | $0.005783 | $0.005940 | $0.005502 | $0.005564 | $767.15 | $2,675,196 |
| 2018-02-14 | $0.005547 | $0.006269 | $0.004461 | $0.006253 | $1,952.86 | $3,007,732 |
| 2018-02-15 | $0.006256 | $0.006674 | $0.005540 | $0.005875 | $171.02 | $2,827,084 |
| 2018-02-16 | $0.005850 | $0.006074 | $0.005493 | $0.005725 | $430.57 | $2,755,557 |
| 2018-02-17 | $0.005723 | $0.007053 | $0.005650 | $0.006317 | $772.87 | $3,041,633 |
| 2018-02-18 | $0.006336 | $0.007199 | $0.005873 | $0.005887 | $376.47 | $2,835,732 |
| 2018-02-19 | $0.005861 | $0.006254 | $0.005794 | $0.006221 | $526.22 | $2,997,538 |
| 2018-02-20 | $0.006226 | $0.006907 | $0.005996 | $0.006061 | $632.17 | $2,921,524 |
| 2018-02-21 | $0.006053 | $0.006178 | $0.005343 | $0.005448 | $319.88 | $2,627,287 |
| 2018-02-22 | $0.005443 | $0.005775 | $0.004719 | $0.004829 | $180.14 | $2,329,370 |
| 2018-02-23 | $0.004824 | $0.005210 | $0.004190 | $0.004194 | $417.35 | $2,023,849 |
| 2018-02-24 | $0.004188 | $0.005776 | $0.004075 | $0.005146 | $905.56 | $2,484,504 |
| 2018-02-25 | $0.005138 | $0.005422 | $0.004779 | $0.005362 | $425.53 | $2,589,445 |
| 2018-02-26 | $0.004985 | $0.005634 | $0.004383 | $0.004627 | $527.69 | $2,235,433 |
| 2018-02-27 | $0.004640 | $0.005085 | $0.004566 | $0.004591 | $151.21 | $2,218,993 |
| 2018-02-28 | $0.004586 | $0.004799 | $0.004508 | $0.004512 | $92.24 | $2,181,441 |