Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.008484 | $0.008484 | $0.007212 | $0.007399 | $27,459.30 | $4,757,453 |
| 2017-11-02 | $0.007408 | $0.008058 | $0.004147 | $0.006335 | $28,793.10 | $4,073,661 |
| 2017-11-03 | $0.005428 | $0.007867 | $0.004476 | $0.007312 | $30,000.00 | $4,701,736 |
| 2017-11-04 | $0.007295 | $0.008382 | $0.005562 | $0.006799 | $56,349.70 | $4,371,601 |
| 2017-11-05 | $0.006786 | $0.008977 | $0.006272 | $0.007861 | $58,609.70 | $5,054,531 |
| 2017-11-06 | $0.008282 | $0.008513 | $0.007026 | $0.008157 | $75,406.60 | $5,245,177 |
| 2017-11-07 | $0.008144 | $0.008413 | $0.007040 | $0.007269 | $242,275 | $4,674,054 |
| 2017-11-08 | $0.007181 | $0.009347 | $0.007110 | $0.008103 | $141,418 | $5,210,320 |
| 2017-11-09 | $0.008094 | $0.009698 | $0.007443 | $0.008408 | $285,281 | $5,406,258 |
| 2017-11-10 | $0.008433 | $0.008899 | $0.007085 | $0.007184 | $186,600 | $4,619,713 |
| 2017-11-11 | $0.007159 | $0.007474 | $0.006801 | $0.006918 | $150,923 | $4,448,119 |
| 2017-11-12 | $0.006906 | $0.006906 | $0.005337 | $0.005678 | $288,785 | $3,651,260 |
| 2017-11-13 | $0.005763 | $0.006936 | $0.005558 | $0.005931 | $223,145 | $3,813,537 |
| 2017-11-14 | $0.005943 | $0.006401 | $0.005943 | $0.006190 | $118,553 | $3,979,936 |
| 2017-11-15 | $0.006260 | $0.006933 | $0.005603 | $0.006923 | $297,214 | $4,451,887 |
| 2017-11-16 | $0.006941 | $0.008491 | $0.006774 | $0.007774 | $262,251 | $4,998,512 |
| 2017-11-17 | $0.007392 | $0.009145 | $0.007014 | $0.008410 | $491,808 | $5,407,917 |
| 2017-11-18 | $0.008494 | $0.008711 | $0.007556 | $0.007880 | $278,700 | $5,066,729 |
| 2017-11-19 | $0.007937 | $0.008502 | $0.007470 | $0.008116 | $322,062 | $5,218,473 |
| 2017-11-20 | $0.008112 | $0.009122 | $0.007876 | $0.008982 | $582,833 | $5,775,560 |
| 2017-11-21 | $0.008984 | $0.009195 | $0.008065 | $0.008189 | $247,620 | $5,265,574 |
| 2017-11-22 | $0.008209 | $0.008269 | $0.007108 | $0.007329 | $245,413 | $4,712,320 |
| 2017-11-23 | $0.007257 | $0.007584 | $0.005827 | $0.006823 | $297,979 | $4,387,374 |
| 2017-11-24 | $0.006814 | $0.008042 | $0.005640 | $0.006816 | $297,515 | $4,382,976 |
| 2017-11-25 | $0.006724 | $0.009198 | $0.006123 | $0.008169 | $452,725 | $5,252,759 |
| 2017-11-26 | $0.008002 | $0.008568 | $0.006853 | $0.007402 | $411,722 | $4,759,742 |
| 2017-11-27 | $0.007100 | $0.007738 | $0.006113 | $0.006512 | $363,764 | $4,187,108 |
| 2017-11-28 | $0.007196 | $0.007198 | $0.005984 | $0.006430 | $2,277,880 | $4,134,355 |
| 2017-11-29 | $0.006542 | $0.007451 | $0.005579 | $0.005762 | $1,159,700 | $3,704,791 |
| 2017-11-30 | $0.005964 | $0.007717 | $0.005377 | $0.007406 | $751,361 | $4,761,864 |