Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.007325 | $0.007969 | $0.006100 | $0.007893 | $357,222 | $5,075,397 |
| 2017-12-02 | $0.007919 | $0.008707 | $0.007169 | $0.008471 | $178,636 | $5,447,083 |
| 2017-12-03 | $0.008927 | $0.01018 | $0.008208 | $0.008879 | $198,949 | $5,708,995 |
| 2017-12-04 | $0.008841 | $0.009768 | $0.008162 | $0.009598 | $265,810 | $6,171,777 |
| 2017-12-05 | $0.009718 | $0.01328 | $0.009147 | $0.01052 | $585,720 | $6,762,879 |
| 2017-12-06 | $0.01137 | $0.01280 | $0.01021 | $0.01102 | $620,395 | $7,084,063 |
| 2017-12-07 | $0.01153 | $0.01338 | $0.007986 | $0.01224 | $771,034 | $7,873,232 |
| 2017-12-08 | $0.01244 | $0.01272 | $0.007814 | $0.01014 | $708,626 | $6,518,856 |
| 2017-12-09 | $0.01044 | $0.01059 | $0.007649 | $0.01003 | $603,673 | $6,451,275 |
| 2017-12-10 | $0.009927 | $0.01046 | $0.008355 | $0.009719 | $455,540 | $6,249,543 |
| 2017-12-11 | $0.009650 | $0.01086 | $0.009080 | $0.01039 | $500,827 | $6,680,895 |
| 2017-12-12 | $0.01042 | $0.01065 | $0.007791 | $0.008994 | $441,005 | $5,783,134 |
| 2017-12-13 | $0.008839 | $0.01200 | $0.007673 | $0.008244 | $458,931 | $5,300,972 |
| 2017-12-14 | $0.008218 | $0.01701 | $0.008170 | $0.01665 | $1,100,880 | $10,705,250 |
| 2017-12-15 | $0.01682 | $0.01683 | $0.01292 | $0.01407 | $756,830 | $9,046,793 |
| 2017-12-16 | $0.01386 | $0.01651 | $0.01327 | $0.01582 | $951,374 | $10,173,414 |
| 2017-12-17 | $0.01600 | $0.01709 | $0.01506 | $0.01530 | $532,052 | $9,839,241 |
| 2017-12-18 | $0.01520 | $0.01840 | $0.01355 | $0.01695 | $1,424,580 | $10,900,532 |
| 2017-12-19 | $0.01756 | $0.02015 | $0.01243 | $0.01485 | $1,094,800 | $9,550,786 |
| 2017-12-20 | $0.01527 | $0.01527 | $0.01044 | $0.01253 | $830,393 | $8,054,433 |
| 2017-12-21 | $0.01259 | $0.04091 | $0.009327 | $0.01172 | $950,014 | $7,537,322 |
| 2017-12-22 | $0.01053 | $0.01507 | $0.008934 | $0.01070 | $1,381,710 | $6,879,778 |
| 2017-12-23 | $0.01058 | $0.01264 | $0.01050 | $0.01146 | $1,053,480 | $7,369,561 |
| 2017-12-24 | $0.01173 | $0.01173 | $0.008150 | $0.01029 | $1,510,300 | $6,618,330 |
| 2017-12-25 | $0.01038 | $0.01100 | $0.009514 | $0.009736 | $792,107 | $6,260,564 |
| 2017-12-26 | $0.009726 | $0.01149 | $0.009221 | $0.01072 | $1,151,380 | $6,891,610 |
| 2017-12-27 | $0.01074 | $0.01266 | $0.01038 | $0.01215 | $1,046,940 | $7,810,345 |
| 2017-12-28 | $0.01212 | $0.01247 | $0.01043 | $0.01128 | $724,490 | $7,250,218 |
| 2017-12-29 | $0.01138 | $0.01606 | $0.01097 | $0.01457 | $1,224,310 | $9,367,849 |
| 2017-12-30 | $0.01388 | $0.01558 | $0.01238 | $0.01260 | $973,288 | $8,101,115 |
| 2017-12-31 | $0.01246 | $0.02026 | $0.01154 | $0.01945 | $1,300,350 | $12,509,541 |