Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002199 | $0.002443 | $0.001920 | $0.002023 | $25.83 | $989,726 |
| 2018-04-02 | $0.002033 | $0.002375 | $0.002008 | $0.002373 | $67.03 | $1,161,570 |
| 2018-04-03 | $0.002375 | $0.003047 | $0.002180 | $0.002192 | $65.72 | $1,073,467 |
| 2018-04-04 | $0.002191 | $0.002191 | $0.001928 | $0.001946 | $133.01 | $953,378 |
| 2018-04-05 | $0.001947 | $0.001969 | $0.001857 | $0.001882 | $47.05 | $922,266 |
| 2018-04-06 | $0.001980 | $0.002098 | $0.001851 | $0.002095 | $123.91 | $1,026,955 |
| 2018-04-07 | $0.002097 | $0.002286 | $0.001943 | $0.001951 | $244.74 | $956,686 |
| 2018-04-08 | $0.001952 | $0.002200 | $0.001952 | $0.002103 | $83.07 | $1,031,537 |
| 2018-04-09 | $0.002106 | $0.002509 | $0.002106 | $0.002313 | $30.16 | $1,135,427 |
| 2018-04-10 | $0.002315 | $0.002323 | $0.001980 | $0.002012 | $16.80 | $988,041 |
| 2018-04-11 | $0.002014 | $0.002291 | $0.001919 | $0.001950 | $223.63 | $957,845 |
| 2018-04-12 | $0.001945 | $0.002320 | $0.001849 | $0.002152 | $265.79 | $1,057,365 |
| 2018-04-13 | $0.002155 | $0.002410 | $0.002116 | $0.002196 | $234.82 | $1,079,181 |
| 2018-04-14 | $0.002196 | $0.002281 | $0.002153 | $0.002158 | $15.11 | $1,061,145 |
| 2018-04-15 | $0.002160 | $0.002505 | $0.002160 | $0.002505 | $51.49 | $1,232,055 |
| 2018-04-16 | $0.002504 | $0.002518 | $0.002153 | $0.002172 | $380.20 | $1,068,962 |
| 2018-04-17 | $0.002173 | $0.002609 | $0.002157 | $0.002572 | $135.85 | $1,266,286 |
| 2018-04-18 | $0.002575 | $0.002667 | $0.002506 | $0.002509 | $59.81 | $1,235,413 |
| 2018-04-19 | $0.002511 | $0.002544 | $0.002459 | $0.002468 | $73.53 | $1,215,683 |
| 2018-04-20 | $0.002469 | $0.002776 | $0.002351 | $0.002530 | $236.18 | $1,246,740 |
| 2018-04-21 | $0.002741 | $0.002752 | $0.002424 | $0.002492 | $233.50 | $1,228,823 |
| 2018-04-22 | $0.002490 | $0.003828 | $0.002459 | $0.002743 | $7,160.26 | $1,352,645 |
| 2018-04-23 | $0.002737 | $0.003506 | $0.002564 | $0.002699 | $403.23 | $1,331,803 |
| 2018-04-24 | $0.002702 | $0.003122 | $0.002569 | $0.002929 | $1,212.15 | $1,445,806 |
| 2018-04-25 | $0.002909 | $0.002909 | $0.002352 | $0.002356 | $591.61 | $1,163,095 |
| 2018-04-26 | $0.002375 | $0.002601 | $0.002314 | $0.002511 | $596.10 | $1,240,450 |
| 2018-04-27 | $0.002515 | $0.002515 | $0.002290 | $0.002326 | $166.90 | $1,149,335 |
| 2018-04-28 | $0.002318 | $0.002367 | $0.002091 | $0.002337 | $224.70 | $1,155,318 |
| 2018-04-29 | $0.002336 | $0.002743 | $0.002247 | $0.002257 | $520.53 | $1,116,111 |
| 2018-04-30 | $0.002256 | $0.002505 | $0.002202 | $0.002455 | $82.34 | $1,214,532 |