Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.008407 | $0.008713 | $0.007638 | $0.008335 | $765,647 | $4,158,163 |
| 2018-04-02 | $0.008254 | $0.009321 | $0.004790 | $0.008643 | $757,518 | $4,311,735 |
| 2018-04-03 | $0.008782 | $0.009900 | $0.008398 | $0.008749 | $857,916 | $4,364,967 |
| 2018-04-04 | $0.008672 | $0.009446 | $0.007757 | $0.007921 | $711,760 | $3,951,588 |
| 2018-04-05 | $0.007863 | $0.007988 | $0.006604 | $0.007309 | $755,096 | $3,646,419 |
| 2018-04-06 | $0.007326 | $0.008014 | $0.007016 | $0.007219 | $713,020 | $3,601,519 |
| 2018-04-07 | $0.007459 | $0.008027 | $0.007113 | $0.007876 | $779,944 | $3,929,338 |
| 2018-04-08 | $0.007648 | $0.009313 | $0.007437 | $0.008476 | $778,196 | $4,228,486 |
| 2018-04-09 | $0.008604 | $0.009231 | $0.007505 | $0.007929 | $748,683 | $3,955,629 |
| 2018-04-10 | $0.007876 | $0.008680 | $0.007464 | $0.007715 | $800,653 | $3,964,462 |
| 2018-04-11 | $0.007959 | $0.009450 | $0.007646 | $0.008878 | $801,874 | $4,562,473 |
| 2018-04-12 | $0.008857 | $0.009475 | $0.007708 | $0.008781 | $843,987 | $4,512,678 |
| 2018-04-13 | $0.008937 | $0.009772 | $0.008425 | $0.009142 | $882,448 | $4,698,047 |
| 2018-04-14 | $0.009292 | $0.009695 | $0.008574 | $0.008902 | $899,224 | $4,574,683 |
| 2018-04-15 | $0.008765 | $0.01033 | $0.008765 | $0.009697 | $1,017,930 | $4,982,952 |
| 2018-04-16 | $0.009910 | $0.01008 | $0.008935 | $0.009574 | $906,715 | $4,920,103 |
| 2018-04-17 | $0.009501 | $0.01201 | $0.008667 | $0.009374 | $845,006 | $4,817,285 |
| 2018-04-18 | $0.009305 | $0.01075 | $0.009279 | $0.01039 | $936,491 | $5,338,675 |
| 2018-04-19 | $0.01041 | $0.01077 | $0.009560 | $0.01002 | $949,187 | $5,150,181 |
| 2018-04-20 | $0.01010 | $0.01371 | $0.009928 | $0.01122 | $473,924 | $5,764,328 |
| 2018-04-21 | $0.01278 | $0.01380 | $0.01118 | $0.01164 | $174,025 | $5,980,880 |
| 2018-04-22 | $0.01161 | $0.01189 | $0.01092 | $0.01162 | $98,386.80 | $5,972,093 |
| 2018-04-23 | $0.01162 | $0.01313 | $0.01128 | $0.01194 | $278,706 | $6,135,971 |
| 2018-04-24 | $0.01192 | $0.01787 | $0.01192 | $0.01771 | $523,174 | $9,099,047 |
| 2018-04-25 | $0.01775 | $0.01798 | $0.01386 | $0.01506 | $208,391 | $7,736,782 |
| 2018-04-26 | $0.01526 | $0.01653 | $0.01365 | $0.01592 | $295,815 | $8,183,248 |
| 2018-04-27 | $0.01595 | $0.01742 | $0.01530 | $0.01597 | $164,486 | $8,207,349 |
| 2018-04-28 | $0.01581 | $0.01739 | $0.01581 | $0.01687 | $259,547 | $8,668,563 |
| 2018-04-29 | $0.01677 | $0.01754 | $0.01600 | $0.01624 | $224,216 | $8,384,173 |
| 2018-04-30 | $0.01623 | $0.01643 | $0.01235 | $0.01414 | $160,243 | $7,300,482 |