Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01415 | $0.01445 | $0.01309 | $0.01421 | $172,977 | $7,336,113 |
| 2018-05-02 | $0.01419 | $0.01455 | $0.01361 | $0.01426 | $170,788 | $7,362,655 |
| 2018-05-03 | $0.01427 | $0.01595 | $0.01408 | $0.01474 | $112,298 | $7,614,136 |
| 2018-05-04 | $0.01474 | $0.01591 | $0.01289 | $0.01418 | $88,403.30 | $7,319,847 |
| 2018-05-05 | $0.01424 | $0.01457 | $0.01396 | $0.01412 | $126,187 | $7,290,309 |
| 2018-05-06 | $0.01404 | $0.01433 | $0.01073 | $0.01255 | $230,483 | $6,479,787 |
| 2018-05-07 | $0.01251 | $0.01285 | $0.01172 | $0.01265 | $122,511 | $6,569,306 |
| 2018-05-08 | $0.01269 | $0.01282 | $0.01054 | $0.01154 | $103,312 | $5,994,728 |
| 2018-05-09 | $0.01153 | $0.01272 | $0.01060 | $0.01268 | $78,209.10 | $6,582,756 |
| 2018-05-10 | $0.01274 | $0.01274 | $0.01123 | $0.01123 | $112,028 | $5,830,896 |
| 2018-05-11 | $0.01124 | $0.01144 | $0.009989 | $0.01010 | $58,057.20 | $5,244,997 |
| 2018-05-12 | $0.01007 | $0.01102 | $0.009817 | $0.01045 | $74,301.80 | $5,425,134 |
| 2018-05-13 | $0.01044 | $0.01167 | $0.01010 | $0.01046 | $268,968 | $5,433,650 |
| 2018-05-14 | $0.01045 | $0.01066 | $0.009469 | $0.01025 | $111,935 | $5,325,070 |
| 2018-05-15 | $0.01030 | $0.01056 | $0.01005 | $0.01016 | $62,366.70 | $5,278,231 |
| 2018-05-16 | $0.01009 | $0.01017 | $0.009193 | $0.009601 | $88,873.80 | $4,985,754 |
| 2018-05-17 | $0.009607 | $0.009705 | $0.008775 | $0.009134 | $102,032 | $4,742,961 |
| 2018-05-18 | $0.009142 | $0.009525 | $0.009007 | $0.009440 | $77,901.00 | $4,902,093 |
| 2018-05-19 | $0.009439 | $0.009537 | $0.008879 | $0.008970 | $52,112.30 | $4,657,811 |
| 2018-05-20 | $0.008976 | $0.009335 | $0.008957 | $0.009128 | $60,620.70 | $4,740,017 |
| 2018-05-21 | $0.009140 | $0.009298 | $0.008778 | $0.008865 | $72,628.80 | $4,603,479 |
| 2018-05-22 | $0.008933 | $0.009841 | $0.008495 | $0.008863 | $89,444.80 | $4,602,347 |
| 2018-05-23 | $0.008981 | $0.009115 | $0.007237 | $0.007662 | $71,112.50 | $3,978,567 |
| 2018-05-24 | $0.007643 | $0.008245 | $0.006648 | $0.007383 | $71,617.10 | $3,833,974 |
| 2018-05-25 | $0.007466 | $0.007494 | $0.007012 | $0.007236 | $62,412.60 | $3,757,256 |
| 2018-05-26 | $0.007226 | $0.009431 | $0.006773 | $0.007048 | $59,958.30 | $3,659,861 |
| 2018-05-27 | $0.007051 | $0.007833 | $0.006961 | $0.007279 | $58,065.70 | $3,779,866 |
| 2018-05-28 | $0.007281 | $0.007312 | $0.006050 | $0.006828 | $70,342.00 | $3,545,558 |
| 2018-05-29 | $0.006763 | $0.007108 | $0.006521 | $0.006578 | $66,823.10 | $3,415,713 |
| 2018-05-30 | $0.006645 | $0.007365 | $0.006483 | $0.007270 | $67,569.40 | $3,774,948 |
| 2018-05-31 | $0.007114 | $0.007507 | $0.006850 | $0.007312 | $50,696.90 | $3,796,773 |