Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02007 | $0.02404 | $0.01616 | $0.02194 | $1,530,950 | $14,105,176 |
| 2018-01-02 | $0.02362 | $0.03695 | $0.02168 | $0.02926 | $2,062,570 | $18,812,988 |
| 2018-01-03 | $0.02916 | $0.03447 | $0.02651 | $0.03039 | $1,335,180 | $19,537,984 |
| 2018-01-04 | $0.02977 | $0.04082 | $0.02720 | $0.03776 | $1,523,950 | $24,283,220 |
| 2018-01-05 | $0.03728 | $0.04744 | $0.03686 | $0.04744 | $1,960,390 | $30,506,483 |
| 2018-01-06 | $0.04766 | $0.08493 | $0.04414 | $0.08493 | $3,021,780 | $54,610,495 |
| 2018-01-07 | $0.08422 | $0.08482 | $0.06461 | $0.07732 | $2,957,580 | $49,719,102 |
| 2018-01-08 | $0.07723 | $0.07952 | $0.05612 | $0.07100 | $2,236,450 | $45,656,810 |
| 2018-01-09 | $0.06945 | $0.1035 | $0.06497 | $0.09592 | $4,639,420 | $61,680,669 |
| 2018-01-10 | $0.09590 | $0.1505 | $0.09290 | $0.1496 | $7,314,840 | $96,165,660 |
| 2018-01-11 | $0.1478 | $0.1478 | $0.1000 | $0.1062 | $4,107,560 | $68,311,023 |
| 2018-01-12 | $0.1055 | $0.1314 | $0.09885 | $0.1310 | $3,558,660 | $84,221,712 |
| 2018-01-13 | $0.1314 | $0.1729 | $0.1314 | $0.1619 | $5,771,830 | $104,093,355 |
| 2018-01-14 | $0.1632 | $0.1756 | $0.1329 | $0.1640 | $4,681,150 | $105,436,607 |
| 2018-01-15 | $0.1634 | $0.1719 | $0.1389 | $0.1391 | $2,388,720 | $89,463,546 |
| 2018-01-16 | $0.1393 | $0.1393 | $0.06533 | $0.08763 | $1,919,190 | $56,345,663 |
| 2018-01-17 | $0.08636 | $0.09066 | $0.05150 | $0.07940 | $1,334,080 | $51,053,095 |
| 2018-01-18 | $0.08131 | $0.09389 | $0.07729 | $0.08421 | $1,238,020 | $54,147,976 |
| 2018-01-19 | $0.08264 | $0.1027 | $0.08262 | $0.09256 | $1,559,000 | $59,516,869 |
| 2018-01-20 | $0.09359 | $0.1045 | $0.09187 | $0.1017 | $1,446,280 | $65,376,959 |
| 2018-01-21 | $0.1019 | $0.1019 | $0.08063 | $0.08475 | $1,174,630 | $54,492,438 |
| 2018-01-22 | $0.08572 | $0.09517 | $0.07233 | $0.08407 | $1,225,450 | $54,055,382 |
| 2018-01-23 | $0.08224 | $0.09010 | $0.05997 | $0.06765 | $2,027,800 | $43,497,961 |
| 2018-01-24 | $0.06722 | $0.07134 | $0.05219 | $0.05542 | $2,247,690 | $27,647,749 |
| 2018-01-25 | $0.05628 | $0.07981 | $0.04910 | $0.07209 | $2,681,820 | $35,963,755 |
| 2018-01-26 | $0.06997 | $0.08383 | $0.06518 | $0.07158 | $2,381,900 | $35,712,515 |
| 2018-01-27 | $0.07152 | $0.07280 | $0.06175 | $0.06486 | $1,749,710 | $32,360,091 |
| 2018-01-28 | $0.06535 | $0.07522 | $0.06214 | $0.07068 | $2,105,810 | $35,262,369 |
| 2018-01-29 | $0.07027 | $0.07345 | $0.06537 | $0.06812 | $1,957,110 | $33,983,970 |
| 2018-01-30 | $0.06785 | $0.06960 | $0.05691 | $0.05887 | $1,778,450 | $29,369,958 |
| 2018-01-31 | $0.05968 | $0.06099 | $0.04824 | $0.04943 | $1,665,310 | $24,658,265 |