Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02404 | $0.02764 | $0.01711 | $0.02523 | $1,123,350 | $12,586,633 |
| 2018-03-02 | $0.02324 | $0.02544 | $0.01844 | $0.01900 | $874,647 | $9,478,514 |
| 2018-03-03 | $0.01884 | $0.02270 | $0.01877 | $0.02041 | $769,954 | $10,180,798 |
| 2018-03-04 | $0.02060 | $0.02068 | $0.01775 | $0.01992 | $732,045 | $9,939,935 |
| 2018-03-05 | $0.01982 | $0.03022 | $0.01880 | $0.02360 | $727,836 | $11,774,295 |
| 2018-03-06 | $0.02353 | $0.02453 | $0.01536 | $0.01733 | $799,803 | $8,645,023 |
| 2018-03-07 | $0.01731 | $0.02442 | $0.01696 | $0.01912 | $622,535 | $9,538,829 |
| 2018-03-08 | $0.01897 | $0.01954 | $0.01376 | $0.01520 | $672,974 | $7,585,136 |
| 2018-03-09 | $0.01520 | $0.01555 | $0.01197 | $0.01345 | $647,786 | $6,711,983 |
| 2018-03-10 | $0.01349 | $0.01996 | $0.01332 | $0.01823 | $612,197 | $9,092,375 |
| 2018-03-11 | $0.01816 | $0.01816 | $0.01106 | $0.01143 | $672,121 | $5,704,579 |
| 2018-03-12 | $0.01140 | $0.01741 | $0.01134 | $0.01366 | $705,044 | $6,813,157 |
| 2018-03-13 | $0.01364 | $0.01591 | $0.01042 | $0.01310 | $598,966 | $6,533,980 |
| 2018-03-14 | $0.01326 | $0.01396 | $0.01080 | $0.01106 | $434,554 | $5,515,800 |
| 2018-03-15 | $0.01105 | $0.01368 | $0.009110 | $0.009385 | $302,364 | $4,682,089 |
| 2018-03-16 | $0.009380 | $0.01062 | $0.008902 | $0.009090 | $434,914 | $4,534,773 |
| 2018-03-17 | $0.009110 | $0.01299 | $0.008640 | $0.008906 | $510,120 | $4,443,082 |
| 2018-03-18 | $0.008884 | $0.009972 | $0.007915 | $0.008925 | $361,972 | $4,452,536 |
| 2018-03-19 | $0.008895 | $0.01064 | $0.008774 | $0.009775 | $312,227 | $4,876,531 |
| 2018-03-20 | $0.009884 | $0.01856 | $0.009419 | $0.01675 | $513,402 | $8,355,867 |
| 2018-03-21 | $0.01678 | $0.01700 | $0.01239 | $0.01549 | $527,260 | $7,725,623 |
| 2018-03-22 | $0.01538 | $0.01631 | $0.01220 | $0.01322 | $632,529 | $6,593,697 |
| 2018-03-23 | $0.01322 | $0.01466 | $0.009907 | $0.01298 | $604,034 | $6,475,760 |
| 2018-03-24 | $0.01349 | $0.01401 | $0.009752 | $0.01130 | $569,514 | $5,638,028 |
| 2018-03-25 | $0.01121 | $0.01307 | $0.009365 | $0.01085 | $618,305 | $5,410,884 |
| 2018-03-26 | $0.01081 | $0.01127 | $0.008546 | $0.008824 | $633,182 | $4,401,984 |
| 2018-03-27 | $0.01019 | $0.01150 | $0.007629 | $0.008666 | $575,386 | $4,323,509 |
| 2018-03-28 | $0.008669 | $0.01017 | $0.008388 | $0.009979 | $501,325 | $4,978,444 |
| 2018-03-29 | $0.009625 | $0.01052 | $0.008096 | $0.008464 | $503,926 | $4,222,804 |
| 2018-03-30 | $0.008509 | $0.008660 | $0.007744 | $0.008046 | $598,986 | $4,014,079 |
| 2018-03-31 | $0.008238 | $0.008794 | $0.007974 | $0.008340 | $720,777 | $4,160,732 |