Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.007384 | $0.008356 | $0.007006 | $0.008038 | $80,136.30 | $4,173,887 |
| 2018-06-02 | $0.008003 | $0.01092 | $0.007757 | $0.007923 | $217,436 | $4,132,706 |
| 2018-06-03 | $0.007925 | $0.009335 | $0.007895 | $0.008354 | $73,401.40 | $4,357,860 |
| 2018-06-04 | $0.008471 | $0.008982 | $0.007454 | $0.007594 | $73,886.50 | $3,961,367 |
| 2018-06-05 | $0.007942 | $0.008271 | $0.007286 | $0.007676 | $76,598.20 | $4,003,755 |
| 2018-06-06 | $0.007673 | $0.007999 | $0.006904 | $0.007516 | $81,758.00 | $3,920,461 |
| 2018-06-07 | $0.007523 | $0.007653 | $0.006709 | $0.007367 | $82,412.00 | $3,842,781 |
| 2018-06-08 | $0.007319 | $0.007423 | $0.006665 | $0.007317 | $63,571.40 | $3,816,512 |
| 2018-06-09 | $0.007314 | $0.007503 | $0.006823 | $0.006832 | $50,180.20 | $3,563,612 |
| 2018-06-10 | $0.006840 | $0.007491 | $0.006186 | $0.006401 | $29,169.10 | $3,338,880 |
| 2018-06-11 | $0.006539 | $0.006741 | $0.005936 | $0.006488 | $78,174.20 | $3,384,423 |
| 2018-06-12 | $0.006485 | $0.006485 | $0.005614 | $0.005776 | $70,296.00 | $3,013,156 |
| 2018-06-13 | $0.005850 | $0.006107 | $0.004543 | $0.005493 | $81,878.70 | $2,865,531 |
| 2018-06-14 | $0.005491 | $0.005615 | $0.004565 | $0.005100 | $84,229.80 | $2,660,203 |
| 2018-06-15 | $0.005144 | $0.005526 | $0.004961 | $0.005061 | $72,719.40 | $2,640,016 |
| 2018-06-16 | $0.005043 | $0.005155 | $0.004654 | $0.004957 | $65,515.00 | $2,585,819 |
| 2018-06-17 | $0.004970 | $0.005069 | $0.004020 | $0.004521 | $66,118.90 | $2,358,385 |
| 2018-06-18 | $0.004921 | $0.005132 | $0.004659 | $0.005132 | $73,027.60 | $2,677,187 |
| 2018-06-19 | $0.005071 | $0.005143 | $0.004784 | $0.004864 | $63,753.90 | $2,537,016 |
| 2018-06-20 | $0.004867 | $0.004954 | $0.004501 | $0.004802 | $25,597.40 | $2,504,612 |
| 2018-06-21 | $0.004769 | $0.004824 | $0.004440 | $0.004557 | $45,716.60 | $2,377,174 |
| 2018-06-22 | $0.004552 | $0.004571 | $0.004093 | $0.004167 | $23,294.50 | $2,173,709 |
| 2018-06-23 | $0.004168 | $0.004268 | $0.003966 | $0.004160 | $67,652.50 | $2,169,963 |
| 2018-06-24 | $0.004160 | $0.004241 | $0.003828 | $0.004054 | $51,176.10 | $2,114,582 |
| 2018-06-25 | $0.003960 | $0.004138 | $0.003040 | $0.004068 | $57,358.70 | $2,121,963 |
| 2018-06-26 | $0.004010 | $0.004135 | $0.003704 | $0.003896 | $47,544.60 | $2,032,139 |
| 2018-06-27 | $0.003894 | $0.003903 | $0.003368 | $0.003740 | $53,292.10 | $1,950,886 |
| 2018-06-28 | $0.003687 | $0.003989 | $0.002997 | $0.003821 | $58,112.70 | $1,992,944 |
| 2018-06-29 | $0.003772 | $0.004183 | $0.003765 | $0.004117 | $61,002.10 | $2,147,513 |
| 2018-06-30 | $0.004123 | $0.004312 | $0.003953 | $0.004178 | $2,236.33 | $2,179,290 |