Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00007703 | $0.00007809 | $0.00007692 | $0.00007705 | $16.07 | $42,499.67 |
| 2019-03-02 | $0.00007690 | $0.0001161 | $0.00007654 | $0.0001158 | $1.54 | $63,903.15 |
| 2019-03-03 | $0.0001157 | $0.0001163 | $0.00007655 | $0.00007681 | $7.99 | $42,397.08 |
| 2019-03-04 | $0.00007668 | $0.00007726 | $0.00007536 | $0.00007573 | $0 | $41,815.71 |
| 2019-03-05 | $0.00007573 | $0.00007573 | $0.00007573 | $0.00007573 | $0 | $41,829.83 |
| 2019-03-06 | $0.00007573 | $0.00007573 | $0.00007573 | $0.00007573 | $0 | $41,843.91 |
| 2019-03-07 | $0.00007573 | $0.00007879 | $0.00007573 | $0.00007812 | $46.77 | $43,179.14 |
| 2019-03-08 | $0.00007821 | $0.00007849 | $0.00007809 | $0.00007842 | $0 | $43,355.75 |
| 2019-03-09 | $0.00007842 | $0.00007927 | $0.00007842 | $0.00007924 | $1.59 | $43,828.53 |
| 2019-03-10 | $0.00007935 | $0.00007935 | $0.00007840 | $0.00007864 | $0 | $43,510.74 |
| 2019-03-11 | $0.00007864 | $0.00007864 | $0.00007775 | $0.00007798 | $1.17 | $43,156.21 |
| 2019-03-12 | $0.00007809 | $0.0005427 | $0.00007741 | $0.0002341 | $113,303 | $129,633 |
| 2019-03-13 | $0.0002347 | $0.0003133 | $0.0001169 | $0.0001950 | $685.85 | $107,999 |
| 2019-03-14 | $0.0001949 | $0.0002752 | $0.0001561 | $0.0002352 | $3,371.85 | $130,330 |
| 2019-03-15 | $0.0002351 | $0.0002754 | $0.0001577 | $0.0001585 | $1,526.01 | $87,821.42 |
| 2019-03-16 | $0.0001584 | $0.0002039 | $0.0001584 | $0.0002023 | $1.91 | $112,128 |
| 2019-03-17 | $0.0002023 | $0.0002027 | $0.0002008 | $0.0002009 | $1.39 | $111,436 |
| 2019-03-18 | $0.0002011 | $0.0002035 | $0.0001601 | $0.0001610 | $47.51 | $89,331.60 |
| 2019-03-19 | $0.0001611 | $0.0001632 | $0.0001216 | $0.0001221 | $14.73 | $67,751.33 |
| 2019-03-20 | $0.0001222 | $0.0001635 | $0.0001207 | $0.0001630 | $1.56 | $90,498.98 |
| 2019-03-21 | $0.0001633 | $0.0001639 | $0.0001599 | $0.0001611 | $1.54 | $89,449.72 |
| 2019-03-22 | $0.0001609 | $0.0001614 | $0.0001204 | $0.0001206 | $19.52 | $66,981.01 |
| 2019-03-23 | $0.0001205 | $0.0001615 | $0.0001203 | $0.0001613 | $4.01 | $89,613.57 |
| 2019-03-24 | $0.0001611 | $0.0002012 | $0.0001199 | $0.0001204 | $6.46 | $66,945.23 |
| 2019-03-25 | $0.0001206 | $0.0002005 | $0.0001201 | $0.0001983 | $1.69 | $110,257 |
| 2019-03-26 | $0.0001979 | $0.0001986 | $0.0001180 | $0.0001193 | $4.20 | $66,384.30 |
| 2019-03-27 | $0.0001194 | $0.0001633 | $0.0001191 | $0.0001632 | $4.21 | $90,826.82 |
| 2019-03-28 | $0.0001632 | $0.0001632 | $0.0001209 | $0.0001219 | $6.78 | $67,849.99 |
| 2019-03-29 | $0.0001219 | $0.0001233 | $0.0001208 | $0.0001226 | $10.09 | $68,291.24 |
| 2019-03-30 | $0.0001224 | $0.0001641 | $0.0001211 | $0.0001640 | $1.42 | $91,375.13 |
| 2019-03-31 | $0.0001640 | $0.0001643 | $0.0001225 | $0.0001230 | $21.16 | $68,524.07 |