Version V
Xếp hạng #?
12:43:16 17/09/2020
Version (V)
Không theo dõi
Lịch sử giá Version (V) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001229 | $0.0001248 | $0.0001224 | $0.0001245 | $7.81 | $69,383.40 |
| 2019-04-02 | $0.0001246 | $0.0001473 | $0.0001244 | $0.0001462 | $32.66 | $81,499.43 |
| 2019-04-03 | $0.0001462 | $0.0001995 | $0.0001462 | $0.0001489 | $35.24 | $83,067.96 |
| 2019-04-04 | $0.0001490 | $0.0002024 | $0.0001447 | $0.0001474 | $11.13 | $82,242.80 |
| 2019-04-05 | $0.0001474 | $0.0001516 | $0.0001474 | $0.0001511 | $56.54 | $84,324.66 |
| 2019-04-06 | $0.0001511 | $0.0001564 | $0.0001496 | $0.0001516 | $68.01 | $84,651.25 |
| 2019-04-07 | $0.0001515 | $0.0001568 | $0.0001513 | $0.0001558 | $2.07 | $87,010.47 |
| 2019-04-08 | $0.0001558 | $0.0001588 | $0.0001026 | $0.0001584 | $32.62 | $88,507.70 |
| 2019-04-09 | $0.0001584 | $0.0001584 | $0.0001035 | $0.0001039 | $12.41 | $58,066.78 |
| 2019-04-10 | $0.0001039 | $0.0001055 | $0.0001036 | $0.0001053 | $0 | $58,878.73 |
| 2019-04-11 | $0.0001053 | $0.0001053 | $0.0001053 | $0.0001053 | $0 | $58,898.46 |
| 2019-04-12 | $0.0001053 | $0.0001527 | $0.0001053 | $0.0001524 | $4.85 | $85,264.53 |
| 2019-04-13 | $0.0001524 | $0.0002031 | $0.0001513 | $0.0001525 | $12.63 | $85,316.57 |
| 2019-04-14 | $0.0001525 | $0.0001553 | $0.0001511 | $0.0001546 | $3.31 | $86,563.07 |
| 2019-04-15 | $0.0001546 | $0.0002070 | $0.0001545 | $0.0002019 | $14.88 | $113,077 |
| 2019-04-16 | $0.0002019 | $0.0002088 | $0.0002013 | $0.0002087 | $0 | $116,930 |
| 2019-04-17 | $0.0002087 | $0.0002087 | $0.0001558 | $0.0001569 | $9.10 | $87,922.29 |
| 2019-04-18 | $0.0001569 | $0.0002123 | $0.0001569 | $0.0002114 | $3.90 | $118,470 |
| 2019-04-19 | $0.0002113 | $0.0002130 | $0.0002084 | $0.0002112 | $0 | $118,433 |
| 2019-04-20 | $0.0002112 | $0.0002112 | $0.0002112 | $0.0002112 | $0 | $118,472 |
| 2019-04-21 | $0.0002112 | $0.0002112 | $0.0001572 | $0.0001588 | $12.03 | $89,093.20 |
| 2019-04-22 | $0.0001587 | $0.0001623 | $0.0001576 | $0.0001614 | $0 | $90,584.55 |
| 2019-04-23 | $0.0001614 | $0.0001683 | $0.0001614 | $0.0001663 | $1.12 | $93,397.63 |
| 2019-04-24 | $0.0001663 | $0.0001681 | $0.0001651 | $0.0001678 | $0 | $94,258.96 |
| 2019-04-25 | $0.0001678 | $0.0001678 | $0.0001678 | $0.0001678 | $0 | $94,290.42 |
| 2019-04-26 | $0.0001678 | $0.0001678 | $0.0001678 | $0.0001678 | $0 | $94,321.24 |
| 2019-04-27 | $0.0001678 | $0.0001678 | $0.0001678 | $0.0001678 | $0 | $94,351.35 |
| 2019-04-28 | $0.0001678 | $0.0001678 | $0.0001678 | $0.0001678 | $0 | $94,382.76 |
| 2019-04-29 | $0.0001678 | $0.0001678 | $0.0001560 | $0.0001572 | $4.72 | $88,462.08 |
| 2019-04-30 | $0.0001573 | $0.0001578 | $0.0001569 | $0.0001570 | $0 | $88,336.09 |