Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.002496 | $0.002805 | $0.002404 | $0.002784 | $9,181.94 | $1,452,389 |
| 2018-08-02 | $0.002786 | $0.002840 | $0.002543 | $0.002558 | $8,067.71 | $1,334,345 |
| 2018-08-03 | $0.002558 | $0.002558 | $0.002209 | $0.002258 | $3,086.21 | $1,177,758 |
| 2018-08-04 | $0.002261 | $0.002322 | $0.002099 | $0.002109 | $2,357.22 | $1,100,067 |
| 2018-08-05 | $0.002110 | $0.002496 | $0.002079 | $0.002223 | $2,198.92 | $1,159,637 |
| 2018-08-06 | $0.002226 | $0.002321 | $0.002189 | $0.002283 | $893.17 | $1,190,955 |
| 2018-08-07 | $0.002282 | $0.002376 | $0.002201 | $0.002237 | $1,012.57 | $1,167,096 |
| 2018-08-08 | $0.002240 | $0.002240 | $0.001999 | $0.002036 | $922.01 | $1,061,780 |
| 2018-08-09 | $0.002040 | $0.002226 | $0.001698 | $0.002203 | $3,399.09 | $1,149,241 |
| 2018-08-10 | $0.002201 | $0.002211 | $0.001821 | $0.001945 | $1,655.99 | $1,014,380 |
| 2018-08-11 | $0.001976 | $0.002147 | $0.001795 | $0.001868 | $324.74 | $974,653 |
| 2018-08-12 | $0.001856 | $0.002121 | $0.001825 | $0.002091 | $130.25 | $1,090,881 |
| 2018-08-13 | $0.002091 | $0.002182 | $0.001714 | $0.001997 | $280.42 | $1,041,890 |
| 2018-08-14 | $0.001996 | $0.002014 | $0.001352 | $0.001703 | $1,346.02 | $888,073 |
| 2018-08-15 | $0.001408 | $0.001858 | $0.001364 | $0.001780 | $672.13 | $928,624 |
| 2018-08-16 | $0.001778 | $0.001828 | $0.001661 | $0.001753 | $702.53 | $914,154 |
| 2018-08-17 | $0.001753 | $0.001764 | $0.001388 | $0.001541 | $1,340.36 | $803,810 |
| 2018-08-18 | $0.001545 | $0.001588 | $0.001422 | $0.001454 | $718.14 | $758,590 |
| 2018-08-19 | $0.001455 | $0.001455 | $0.001314 | $0.001381 | $300.68 | $720,365 |
| 2018-08-20 | $0.001379 | $0.002211 | $0.001278 | $0.001606 | $2,112.55 | $837,825 |
| 2018-08-21 | $0.001604 | $0.001829 | $0.001603 | $0.001772 | $192.68 | $924,394 |
| 2018-08-22 | $0.001773 | $0.001934 | $0.001651 | $0.001921 | $1,143.49 | $1,001,835 |
| 2018-08-23 | $0.001921 | $0.002537 | $0.001587 | $0.002536 | $6,548.45 | $1,322,927 |
| 2018-08-24 | $0.002405 | $0.002751 | $0.002003 | $0.002679 | $3,291.52 | $1,397,446 |
| 2018-08-25 | $0.002674 | $0.002690 | $0.001747 | $0.001797 | $1,580.10 | $937,221 |
| 2018-08-26 | $0.001801 | $0.002391 | $0.001105 | $0.001850 | $11,571.00 | $964,836 |
| 2018-08-27 | $0.001841 | $0.001989 | $0.001696 | $0.001989 | $19,608.10 | $1,037,545 |
| 2018-08-28 | $0.001982 | $0.002279 | $0.001862 | $0.002131 | $4,292.47 | $1,111,637 |
| 2018-08-29 | $0.002133 | $0.002403 | $0.002019 | $0.002389 | $6,418.44 | $1,246,034 |
| 2018-08-30 | $0.002390 | $0.002406 | $0.001691 | $0.002096 | $1,639.28 | $1,093,411 |
| 2018-08-31 | $0.002098 | $0.002520 | $0.002081 | $0.002375 | $479.01 | $1,238,804 |