Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004179 | $0.004838 | $0.003732 | $0.004304 | $5,738.32 | $2,245,265 |
| 2018-07-02 | $0.004189 | $0.004542 | $0.003386 | $0.004445 | $39,055.90 | $2,318,642 |
| 2018-07-03 | $0.004424 | $0.004875 | $0.004361 | $0.004433 | $44,785.20 | $2,312,508 |
| 2018-07-04 | $0.004432 | $0.004783 | $0.003328 | $0.004381 | $46,610.90 | $2,285,248 |
| 2018-07-05 | $0.004451 | $0.004687 | $0.003477 | $0.004313 | $53,988.10 | $2,249,762 |
| 2018-07-06 | $0.004309 | $0.004603 | $0.003275 | $0.004486 | $58,958.30 | $2,340,269 |
| 2018-07-07 | $0.004479 | $0.004743 | $0.004279 | $0.004736 | $63,507.30 | $2,470,159 |
| 2018-07-08 | $0.004731 | $0.004740 | $0.004271 | $0.004614 | $64,609.70 | $2,406,865 |
| 2018-07-09 | $0.004550 | $0.004748 | $0.004420 | $0.004593 | $54,261.50 | $2,395,760 |
| 2018-07-10 | $0.004590 | $0.004664 | $0.004146 | $0.004320 | $59,742.50 | $2,253,648 |
| 2018-07-11 | $0.004262 | $0.004376 | $0.003499 | $0.004130 | $59,843.80 | $2,154,059 |
| 2018-07-12 | $0.004187 | $0.004187 | $0.003548 | $0.003611 | $32,984.70 | $1,883,841 |
| 2018-07-13 | $0.003615 | $0.003629 | $0.003209 | $0.003618 | $2,714.86 | $1,887,117 |
| 2018-07-14 | $0.003608 | $0.003779 | $0.003362 | $0.003757 | $2,044.42 | $1,959,665 |
| 2018-07-15 | $0.003756 | $0.003760 | $0.002835 | $0.002943 | $4,493.09 | $1,534,926 |
| 2018-07-16 | $0.002946 | $0.003641 | $0.002862 | $0.003641 | $3,754.76 | $1,899,167 |
| 2018-07-17 | $0.003632 | $0.003948 | $0.003504 | $0.003893 | $2,522.52 | $2,030,804 |
| 2018-07-18 | $0.003892 | $0.004111 | $0.003387 | $0.003955 | $14,239.30 | $2,062,905 |
| 2018-07-19 | $0.003953 | $0.004227 | $0.003364 | $0.004166 | $10,572.80 | $2,173,297 |
| 2018-07-20 | $0.004170 | $0.004291 | $0.004079 | $0.004083 | $10,148.60 | $2,129,558 |
| 2018-07-21 | $0.004082 | $0.004082 | $0.003133 | $0.003421 | $5,526.46 | $1,784,487 |
| 2018-07-22 | $0.003420 | $0.004064 | $0.003407 | $0.003710 | $2,850.31 | $1,935,430 |
| 2018-07-23 | $0.003706 | $0.004010 | $0.003177 | $0.003838 | $9,723.39 | $2,001,880 |
| 2018-07-24 | $0.003843 | $0.004031 | $0.003363 | $0.003547 | $9,113.26 | $1,850,415 |
| 2018-07-25 | $0.003482 | $0.003726 | $0.003427 | $0.003649 | $8,396.77 | $1,903,173 |
| 2018-07-26 | $0.003647 | $0.003831 | $0.003591 | $0.003673 | $11,363.80 | $1,915,963 |
| 2018-07-27 | $0.003671 | $0.003696 | $0.003251 | $0.003295 | $11,906.90 | $1,718,783 |
| 2018-07-28 | $0.003302 | $0.003610 | $0.003289 | $0.003350 | $8,358.02 | $1,747,186 |
| 2018-07-29 | $0.003363 | $0.003395 | $0.002843 | $0.002864 | $2,098.80 | $1,494,020 |
| 2018-07-30 | $0.002866 | $0.003265 | $0.002506 | $0.003220 | $14,455.60 | $1,679,807 |
| 2018-07-31 | $0.003214 | $0.003215 | $0.002470 | $0.002494 | $10,887.30 | $1,301,060 |