Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002372 | $0.002396 | $0.002143 | $0.002306 | $2,678.89 | $1,203,093 |
| 2018-09-02 | $0.002307 | $0.003166 | $0.002292 | $0.002847 | $22,461.50 | $1,484,990 |
| 2018-09-03 | $0.002846 | $0.002851 | $0.002466 | $0.002740 | $2,017.23 | $1,429,036 |
| 2018-09-04 | $0.002740 | $0.002920 | $0.002344 | $0.002785 | $4,366.52 | $1,452,608 |
| 2018-09-05 | $0.002787 | $0.002798 | $0.002408 | $0.002408 | $636.97 | $1,256,315 |
| 2018-09-06 | $0.002413 | $0.002413 | $0.001985 | $0.002165 | $1,656.13 | $1,129,169 |
| 2018-09-07 | $0.002162 | $0.002167 | $0.001934 | $0.002091 | $950.13 | $1,090,673 |
| 2018-09-08 | $0.002093 | $0.002104 | $0.001523 | $0.001848 | $3,891.32 | $963,964 |
| 2018-09-09 | $0.001847 | $0.001973 | $0.001807 | $0.001931 | $256.04 | $1,007,249 |
| 2018-09-10 | $0.001930 | $0.002013 | $0.001632 | $0.001929 | $754.27 | $1,006,221 |
| 2018-09-11 | $0.001932 | $0.001935 | $0.001293 | $0.001400 | $6,407.02 | $730,386 |
| 2018-09-12 | $0.001400 | $0.001829 | $0.001387 | $0.001634 | $768.50 | $852,201 |
| 2018-09-13 | $0.001635 | $0.001766 | $0.001497 | $0.001736 | $385.10 | $905,595 |
| 2018-09-14 | $0.001735 | $0.001762 | $0.001580 | $0.001611 | $674.18 | $840,563 |
| 2018-09-15 | $0.001609 | $0.001744 | $0.001603 | $0.001721 | $68.29 | $897,603 |
| 2018-09-16 | $0.001726 | $0.001726 | $0.001332 | $0.001435 | $1,422.95 | $748,350 |
| 2018-09-17 | $0.001438 | $0.001666 | $0.001377 | $0.001473 | $1,454.40 | $768,350 |
| 2018-09-18 | $0.001473 | $0.001693 | $0.001347 | $0.001670 | $1,326.39 | $871,204 |
| 2018-09-19 | $0.001671 | $0.001671 | $0.001366 | $0.001533 | $530.69 | $799,694 |
| 2018-09-20 | $0.001534 | $0.001536 | $0.001363 | $0.001403 | $2,490.43 | $731,617 |
| 2018-09-21 | $0.001403 | $0.001718 | $0.001403 | $0.001648 | $2,099.34 | $859,472 |
| 2018-09-22 | $0.001649 | $0.001816 | $0.001649 | $0.001729 | $735.53 | $901,959 |
| 2018-09-23 | $0.001730 | $0.001757 | $0.001509 | $0.001512 | $496.63 | $788,615 |
| 2018-09-24 | $0.001512 | $0.001722 | $0.001454 | $0.001710 | $4,248.00 | $892,121 |
| 2018-09-25 | $0.001708 | $0.001709 | $0.001344 | $0.001510 | $525.26 | $787,728 |
| 2018-09-26 | $0.001508 | $0.001608 | $0.001406 | $0.001482 | $1,815.53 | $772,836 |
| 2018-09-27 | $0.001483 | $0.001567 | $0.001401 | $0.001452 | $401.52 | $757,322 |
| 2018-09-28 | $0.001452 | $0.001721 | $0.001398 | $0.001717 | $228.74 | $895,856 |
| 2018-09-29 | $0.001716 | $0.001786 | $0.001557 | $0.001640 | $2,704.89 | $855,221 |
| 2018-09-30 | $0.001639 | $0.001721 | $0.001560 | $0.001655 | $1,200.80 | $863,437 |