Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001126 | $0.0001543 | $0.0001119 | $0.0001541 | $5.65 | $83,319.24 |
| 2019-01-02 | $0.0001545 | $0.0001545 | $0.0001154 | $0.0001180 | $14.22 | $63,794.42 |
| 2019-01-03 | $0.0001181 | $0.0001182 | $0.0001146 | $0.0001151 | $27.48 | $62,235.85 |
| 2019-01-04 | $0.0001152 | $0.0001160 | $0.0001133 | $0.0001157 | $92.02 | $62,615.92 |
| 2019-01-05 | $0.0001154 | $0.0001171 | $0.0001149 | $0.0001151 | $5.79 | $62,307.31 |
| 2019-01-06 | $0.0001151 | $0.0001229 | $0.00007644 | $0.0001223 | $45.44 | $66,241.17 |
| 2019-01-07 | $0.0001224 | $0.0001228 | $0.0001204 | $0.0001206 | $5.42 | $65,348.71 |
| 2019-01-08 | $0.0001208 | $0.0005726 | $0.0001199 | $0.0002011 | $30,089.75 | $108,985 |
| 2019-01-09 | $0.0002015 | $0.0002032 | $0.00009609 | $0.0001210 | $394.07 | $65,568.32 |
| 2019-01-10 | $0.0001211 | $0.0001219 | $0.00007436 | $0.00007436 | $83.65 | $40,319.48 |
| 2019-01-11 | $0.00007434 | $0.00007554 | $0.00007286 | $0.00007360 | $19.70 | $39,919.33 |
| 2019-01-12 | $0.00007353 | $0.0001101 | $0.00007290 | $0.00007312 | $131.80 | $39,677.18 |
| 2019-01-13 | $0.00007306 | $0.00007732 | $0.00007066 | $0.00007091 | $3.34 | $38,488.71 |
| 2019-01-14 | $0.00007094 | $0.00007456 | $0.00007081 | $0.00007399 | $3.48 | $40,173.68 |
| 2019-01-15 | $0.00007394 | $0.00007429 | $0.00007233 | $0.00007261 | $23.11 | $39,437.94 |
| 2019-01-16 | $0.00007248 | $0.00007373 | $0.00007240 | $0.00007301 | $0.5497 | $39,672.11 |
| 2019-01-17 | $0.00007302 | $0.00007367 | $0.00007234 | $0.00007353 | $6.27 | $39,967.47 |
| 2019-01-18 | $0.00007351 | $0.00007362 | $0.00007265 | $0.00007309 | $1.72 | $39,742.13 |
| 2019-01-19 | $0.00007311 | $0.00007520 | $0.00007295 | $0.00007454 | $0.5823 | $40,542.54 |
| 2019-01-20 | $0.00007447 | $0.00007493 | $0.00007156 | $0.00007192 | $0.5235 | $39,115.72 |
| 2019-01-21 | $0.00007200 | $0.00007216 | $0.00007091 | $0.00007146 | $1.18 | $38,866.07 |
| 2019-01-22 | $0.00007151 | $0.0001783 | $0.00007039 | $0.0001442 | $3,581.00 | $78,407.81 |
| 2019-01-23 | $0.0001442 | $0.0001446 | $0.00007121 | $0.00007164 | $46.82 | $38,964.85 |
| 2019-01-24 | $0.00007163 | $0.0001085 | $0.00007129 | $0.0001081 | $51.76 | $58,887.34 |
| 2019-01-25 | $0.0001083 | $0.0001084 | $0.0001072 | $0.0001078 | $0 | $58,754.89 |
| 2019-01-26 | $0.0001078 | $0.0001078 | $0.00007175 | $0.00007199 | $1.78 | $39,251.11 |
| 2019-01-27 | $0.00007201 | $0.00007220 | $0.00007076 | $0.00007153 | $10.86 | $39,013.15 |
| 2019-01-28 | $0.00007159 | $0.00007170 | $0.00006871 | $0.00006930 | $61.30 | $37,811.17 |
| 2019-01-29 | $0.00006935 | $0.0001382 | $0.00006793 | $0.0001031 | $786.40 | $56,291.67 |
| 2019-01-30 | $0.0001032 | $0.0001731 | $0.00006913 | $0.0001394 | $2,033.04 | $76,081.51 |
| 2019-01-31 | $0.0001393 | $0.0001403 | $0.0001033 | $0.0001036 | $19.58 | $56,605.68 |