Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002457 | $0.002667 | $0.002128 | $0.002183 | $178.03 | $1,080,397 |
| 2018-05-02 | $0.002180 | $0.002388 | $0.002157 | $0.002305 | $47.12 | $1,140,918 |
| 2018-05-03 | $0.002305 | $0.002808 | $0.002296 | $0.002438 | $463.04 | $1,207,274 |
| 2018-05-04 | $0.002437 | $0.003847 | $0.002156 | $0.002338 | $761.08 | $1,158,468 |
| 2018-05-05 | $0.002337 | $0.002696 | $0.002000 | $0.002493 | $338.69 | $1,235,670 |
| 2018-05-06 | $0.002495 | $0.002843 | $0.002354 | $0.002602 | $824.23 | $1,290,047 |
| 2018-05-07 | $0.002604 | $0.002646 | $0.002488 | $0.002618 | $223.38 | $1,298,226 |
| 2018-05-08 | $0.002623 | $0.002629 | $0.002205 | $0.002207 | $64.55 | $1,094,961 |
| 2018-05-09 | $0.002204 | $0.002430 | $0.002141 | $0.002426 | $47.43 | $1,204,248 |
| 2018-05-10 | $0.002426 | $0.002557 | $0.002417 | $0.002527 | $467.41 | $1,254,862 |
| 2018-05-11 | $0.002530 | $0.002530 | $0.002091 | $0.002105 | $40.06 | $1,045,494 |
| 2018-05-12 | $0.002099 | $0.002285 | $0.001962 | $0.002005 | $135.49 | $996,067 |
| 2018-05-13 | $0.002004 | $0.002182 | $0.001987 | $0.002086 | $77.76 | $1,036,893 |
| 2018-05-14 | $0.002086 | $0.002611 | $0.001841 | $0.002600 | $506.96 | $1,292,891 |
| 2018-05-15 | $0.002596 | $0.002619 | $0.002026 | $0.002038 | $30.46 | $1,013,675 |
| 2018-05-16 | $0.002037 | $0.002051 | $0.001692 | $0.001822 | $273.82 | $906,808 |
| 2018-05-17 | $0.001823 | $0.002053 | $0.001820 | $0.002018 | $115.29 | $1,004,412 |
| 2018-05-18 | $0.002020 | $0.002092 | $0.001678 | $0.002022 | $329.42 | $1,006,973 |
| 2018-05-19 | $0.002022 | $0.002025 | $0.001665 | $0.001730 | $669.79 | $861,938 |
| 2018-05-20 | $0.001732 | $0.002091 | $0.001556 | $0.001874 | $1,157.44 | $933,743 |
| 2018-05-21 | $0.001876 | $0.001939 | $0.001847 | $0.001850 | $558.26 | $922,287 |
| 2018-05-22 | $0.001850 | $0.001977 | $0.001753 | $0.001763 | $106.69 | $879,022 |
| 2018-05-23 | $0.001761 | $0.002207 | $0.001725 | $0.001960 | $895.55 | $977,854 |
| 2018-05-24 | $0.001955 | $0.002379 | $0.001852 | $0.001852 | $419.17 | $924,161 |
| 2018-05-25 | $0.001855 | $0.002169 | $0.001810 | $0.001944 | $186.15 | $970,684 |
| 2018-05-26 | $0.001942 | $0.002058 | $0.001922 | $0.001980 | $8.69 | $988,718 |
| 2018-05-27 | $0.001980 | $0.001992 | $0.001613 | $0.001616 | $507.20 | $807,221 |
| 2018-05-28 | $0.001616 | $0.001705 | $0.001506 | $0.001638 | $137.05 | $818,607 |
| 2018-05-29 | $0.001637 | $0.003204 | $0.001561 | $0.002909 | $22,996.50 | $1,454,358 |
| 2018-05-30 | $0.002911 | $0.007503 | $0.002907 | $0.007158 | $164,179 | $3,580,325 |
| 2018-05-31 | $0.007303 | $0.008593 | $0.006340 | $0.006360 | $132,814 | $3,182,616 |