Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004518 | $0.004818 | $0.004441 | $0.004556 | $151.65 | $2,203,894 |
| 2018-03-02 | $0.004545 | $0.005220 | $0.004545 | $0.004689 | $203.84 | $2,268,826 |
| 2018-03-03 | $0.004683 | $0.005369 | $0.004627 | $0.004698 | $113.34 | $2,274,266 |
| 2018-03-04 | $0.004690 | $0.005278 | $0.004559 | $0.004717 | $149.15 | $2,283,577 |
| 2018-03-05 | $0.004714 | $0.005313 | $0.004601 | $0.004749 | $202.59 | $2,298,980 |
| 2018-03-06 | $0.004736 | $0.005484 | $0.004243 | $0.004400 | $216.37 | $2,130,127 |
| 2018-03-07 | $0.004395 | $0.004492 | $0.003871 | $0.004422 | $331.77 | $2,140,748 |
| 2018-03-08 | $0.004416 | $0.004594 | $0.003968 | $0.004183 | $79.74 | $2,028,322 |
| 2018-03-09 | $0.004156 | $0.004290 | $0.003413 | $0.003737 | $510.51 | $1,812,841 |
| 2018-03-10 | $0.003738 | $0.004257 | $0.003721 | $0.004093 | $48.85 | $1,986,440 |
| 2018-03-11 | $0.004079 | $0.005659 | $0.003561 | $0.004091 | $589.63 | $1,986,259 |
| 2018-03-12 | $0.004078 | $0.004192 | $0.003437 | $0.003565 | $16.05 | $1,731,474 |
| 2018-03-13 | $0.003545 | $0.004145 | $0.003461 | $0.004117 | $13.28 | $2,000,107 |
| 2018-03-14 | $0.004117 | $0.004212 | $0.003598 | $0.003695 | $57.74 | $1,795,849 |
| 2018-03-15 | $0.003693 | $0.003716 | $0.003037 | $0.003223 | $120.30 | $1,567,325 |
| 2018-03-16 | $0.003222 | $0.003942 | $0.003101 | $0.003839 | $17.11 | $1,867,175 |
| 2018-03-17 | $0.003845 | $0.004033 | $0.003143 | $0.003162 | $38.50 | $1,538,754 |
| 2018-03-18 | $0.003155 | $0.003155 | $0.002628 | $0.002914 | $115.83 | $1,418,248 |
| 2018-03-19 | $0.002901 | $0.002987 | $0.002388 | $0.002656 | $258.27 | $1,293,442 |
| 2018-03-20 | $0.002686 | $0.003133 | $0.002630 | $0.003049 | $36.12 | $1,485,158 |
| 2018-03-21 | $0.003054 | $0.004206 | $0.002833 | $0.002859 | $352.07 | $1,393,480 |
| 2018-03-22 | $0.002854 | $0.002911 | $0.002727 | $0.002751 | $4.35 | $1,340,992 |
| 2018-03-23 | $0.002768 | $0.003339 | $0.002763 | $0.003339 | $14.79 | $1,628,162 |
| 2018-03-24 | $0.003387 | $0.003446 | $0.002248 | $0.002253 | $184.64 | $1,099,250 |
| 2018-03-25 | $0.002222 | $0.002935 | $0.002222 | $0.002756 | $45.47 | $1,345,252 |
| 2018-03-26 | $0.002754 | $0.003015 | $0.002421 | $0.002481 | $58.51 | $1,211,346 |
| 2018-03-27 | $0.002477 | $0.002664 | $0.002266 | $0.002269 | $142.12 | $1,108,136 |
| 2018-03-28 | $0.002268 | $0.003040 | $0.002256 | $0.003019 | $181.79 | $1,475,009 |
| 2018-03-29 | $0.002392 | $0.003031 | $0.002290 | $0.002770 | $183.35 | $1,353,716 |
| 2018-03-30 | $0.002763 | $0.002843 | $0.002538 | $0.002694 | $70.60 | $1,317,463 |
| 2018-03-31 | $0.002695 | $0.002763 | $0.002083 | $0.002199 | $280.39 | $1,075,873 |