Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05030 | $0.05300 | $0.03756 | $0.04175 | $1,426,430 | $20,829,802 |
| 2018-02-02 | $0.04175 | $0.04371 | $0.02963 | $0.03621 | $1,459,230 | $18,063,171 |
| 2018-02-03 | $0.03588 | $0.04483 | $0.03245 | $0.03868 | $1,660,380 | $19,295,074 |
| 2018-02-04 | $0.03730 | $0.04369 | $0.02722 | $0.02821 | $1,343,540 | $14,073,568 |
| 2018-02-05 | $0.02925 | $0.03442 | $0.02175 | $0.02568 | $1,128,890 | $12,809,885 |
| 2018-02-06 | $0.02585 | $0.02661 | $0.01713 | $0.02438 | $1,308,970 | $12,162,479 |
| 2018-02-07 | $0.02135 | $0.03293 | $0.01623 | $0.02611 | $1,070,800 | $13,025,754 |
| 2018-02-08 | $0.02597 | $0.03223 | $0.02597 | $0.03020 | $837,104 | $15,064,308 |
| 2018-02-09 | $0.03006 | $0.03216 | $0.02104 | $0.03216 | $954,742 | $16,043,625 |
| 2018-02-10 | $0.03132 | $0.04580 | $0.02975 | $0.03966 | $973,246 | $19,783,784 |
| 2018-02-11 | $0.03948 | $0.03976 | $0.02471 | $0.03455 | $696,620 | $17,237,562 |
| 2018-02-12 | $0.03473 | $0.03803 | $0.03424 | $0.03724 | $557,108 | $18,578,971 |
| 2018-02-13 | $0.03756 | $0.03785 | $0.03372 | $0.03468 | $490,983 | $17,302,068 |
| 2018-02-14 | $0.03425 | $0.03911 | $0.03405 | $0.03826 | $554,994 | $19,085,491 |
| 2018-02-15 | $0.03820 | $0.04255 | $0.03484 | $0.04174 | $659,237 | $20,824,663 |
| 2018-02-16 | $0.04124 | $0.04225 | $0.03832 | $0.04001 | $622,024 | $19,962,236 |
| 2018-02-17 | $0.03976 | $0.04453 | $0.03879 | $0.04280 | $675,660 | $21,353,185 |
| 2018-02-18 | $0.04362 | $0.04470 | $0.03887 | $0.04186 | $473,205 | $20,881,636 |
| 2018-02-19 | $0.04131 | $0.04518 | $0.03961 | $0.04041 | $582,583 | $20,162,041 |
| 2018-02-20 | $0.04082 | $0.04219 | $0.03495 | $0.03541 | $562,544 | $17,663,961 |
| 2018-02-21 | $0.03575 | $0.03575 | $0.03249 | $0.03336 | $582,961 | $16,643,786 |
| 2018-02-22 | $0.03323 | $0.03511 | $0.02680 | $0.02680 | $484,775 | $13,371,683 |
| 2018-02-23 | $0.02687 | $0.03014 | $0.02614 | $0.02848 | $489,139 | $14,206,172 |
| 2018-02-24 | $0.02924 | $0.03045 | $0.02472 | $0.02612 | $710,585 | $13,030,893 |
| 2018-02-25 | $0.02631 | $0.02795 | $0.02466 | $0.02685 | $1,010,650 | $13,393,235 |
| 2018-02-26 | $0.02744 | $0.03096 | $0.02629 | $0.02764 | $1,011,730 | $13,790,050 |
| 2018-02-27 | $0.02707 | $0.02924 | $0.02586 | $0.02636 | $948,562 | $13,150,675 |
| 2018-02-28 | $0.02656 | $0.02724 | $0.02378 | $0.02396 | $854,861 | $11,954,144 |