Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0001207 | $0.0001708 | $0.0001187 | $0.0001258 | $299.63 | $67,287.62 |
| 2018-12-02 | $0.0001257 | $0.0001294 | $0.0001231 | $0.0001261 | $0 | $67,459.08 |
| 2018-12-03 | $0.0001261 | $0.0001261 | $0.0001149 | $0.0001163 | $55.46 | $62,251.26 |
| 2018-12-04 | $0.0001162 | $0.0001220 | $0.0001148 | $0.0001186 | $16.63 | $63,489.05 |
| 2018-12-05 | $0.0001187 | $0.0001231 | $0.00007654 | $0.0001129 | $224.63 | $60,472.02 |
| 2018-12-06 | $0.0001129 | $0.0001165 | $0.0001055 | $0.0001055 | $104.40 | $56,512.42 |
| 2018-12-07 | $0.0001053 | $0.0001054 | $0.00006552 | $0.0001026 | $90.80 | $54,975.43 |
| 2018-12-08 | $0.0001025 | $0.0001054 | $0.00006710 | $0.0001044 | $22.55 | $55,966.31 |
| 2018-12-09 | $0.0001041 | $0.0001107 | $0.0001041 | $0.0001079 | $0 | $57,851.20 |
| 2018-12-10 | $0.0001079 | $0.0001079 | $0.0001040 | $0.0001051 | $21.22 | $56,373.37 |
| 2018-12-11 | $0.0001050 | $0.0001055 | $0.00007734 | $0.00007783 | $25.12 | $41,765.69 |
| 2018-12-12 | $0.00007773 | $0.00007779 | $0.00006940 | $0.00006977 | $7.46 | $37,453.36 |
| 2018-12-13 | $0.00006981 | $0.0001033 | $0.00006801 | $0.00009931 | $21.55 | $53,323.75 |
| 2018-12-14 | $0.00009924 | $0.00009982 | $0.00009595 | $0.00009715 | $9.71 | $52,184.43 |
| 2018-12-15 | $0.00009722 | $0.00009822 | $0.00009581 | $0.00009705 | $50.69 | $52,151.47 |
| 2018-12-16 | $0.00009704 | $0.00009906 | $0.00009698 | $0.00009831 | $0 | $52,843.33 |
| 2018-12-17 | $0.00009831 | $0.0001082 | $0.00009785 | $0.0001065 | $11.56 | $57,264.61 |
| 2018-12-18 | $0.0001065 | $0.0001075 | $0.00007049 | $0.00007408 | $14.82 | $39,845.35 |
| 2018-12-19 | $0.00007430 | $0.0001188 | $0.00007380 | $0.0001127 | $451.20 | $60,640.79 |
| 2018-12-20 | $0.0001124 | $0.0001262 | $0.0001121 | $0.0001243 | $13.08 | $66,916.81 |
| 2018-12-21 | $0.0001239 | $0.0001260 | $0.00007699 | $0.00007792 | $7.37 | $41,954.44 |
| 2018-12-22 | $0.00007801 | $0.0001236 | $0.00007741 | $0.0001205 | $104.15 | $64,893.58 |
| 2018-12-23 | $0.0001207 | $0.0001226 | $0.0001133 | $0.0001188 | $92.69 | $64,009.33 |
| 2018-12-24 | $0.0001188 | $0.0001702 | $0.0001188 | $0.0001630 | $223.03 | $87,876.93 |
| 2018-12-25 | $0.0001634 | $0.0001634 | $0.0001124 | $0.0001146 | $2.29 | $61,803.92 |
| 2018-12-26 | $0.0001146 | $0.0001168 | $0.0001128 | $0.0001128 | $0 | $60,860.22 |
| 2018-12-27 | $0.0001128 | $0.0001144 | $0.0001091 | $0.0001094 | $20.52 | $59,029.27 |
| 2018-12-28 | $0.0001095 | $0.0001104 | $0.0001093 | $0.0001101 | $0 | $59,421.11 |
| 2018-12-29 | $0.0001101 | $0.0001586 | $0.0001101 | $0.0001146 | $40.70 | $61,888.56 |
| 2018-12-30 | $0.0001147 | $0.0001563 | $0.0001136 | $0.0001545 | $190.69 | $83,463.97 |
| 2018-12-31 | $0.0001547 | $0.0001547 | $0.0001118 | $0.0001123 | $7.18 | $60,704.92 |