Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001650 | $0.001661 | $0.001435 | $0.001454 | $3,530.94 | $758,183 |
| 2018-10-02 | $0.001449 | $0.001524 | $0.001428 | $0.001463 | $586.28 | $762,951 |
| 2018-10-03 | $0.001463 | $0.001726 | $0.001445 | $0.001704 | $2,615.39 | $888,657 |
| 2018-10-04 | $0.001706 | $0.001733 | $0.001585 | $0.001610 | $722.04 | $839,750 |
| 2018-10-05 | $0.001614 | $0.001687 | $0.001483 | $0.001685 | $2,786.24 | $878,856 |
| 2018-10-06 | $0.001689 | $0.001689 | $0.001616 | $0.001636 | $773.30 | $853,249 |
| 2018-10-07 | $0.001642 | $0.001709 | $0.001599 | $0.001605 | $370.62 | $836,990 |
| 2018-10-08 | $0.001612 | $0.001771 | $0.001471 | $0.001717 | $1,176.16 | $895,585 |
| 2018-10-09 | $0.001723 | $0.001852 | $0.001670 | $0.001761 | $674.18 | $918,682 |
| 2018-10-10 | $0.001754 | $0.001760 | $0.001635 | $0.001648 | $1,697.91 | $859,681 |
| 2018-10-11 | $0.001643 | $0.001644 | $0.001434 | $0.001554 | $968.78 | $810,445 |
| 2018-10-12 | $0.001552 | $0.001561 | $0.001372 | $0.001432 | $901.21 | $746,822 |
| 2018-10-13 | $0.001432 | $0.001545 | $0.001312 | $0.001532 | $870.69 | $799,021 |
| 2018-10-14 | $0.001532 | $0.001630 | $0.001364 | $0.001536 | $398.33 | $801,139 |
| 2018-10-15 | $0.001538 | $0.001695 | $0.001134 | $0.001296 | $4,010.80 | $676,241 |
| 2018-10-16 | $0.001296 | $0.001431 | $0.001101 | $0.001410 | $1,967.10 | $735,555 |
| 2018-10-17 | $0.001415 | $0.001415 | $0.001120 | $0.001222 | $657.55 | $637,390 |
| 2018-10-18 | $0.001227 | $0.001825 | $0.001219 | $0.001280 | $1,075.31 | $667,702 |
| 2018-10-19 | $0.001280 | $0.001350 | $0.001113 | $0.001129 | $188.50 | $588,702 |
| 2018-10-20 | $0.001129 | $0.001284 | $0.001106 | $0.001203 | $427.76 | $627,584 |
| 2018-10-21 | $0.001203 | $0.001540 | $0.001195 | $0.001387 | $381.87 | $723,511 |
| 2018-10-22 | $0.001387 | $0.001466 | $0.001140 | $0.001316 | $1,836.29 | $686,637 |
| 2018-10-23 | $0.001316 | $0.001425 | $0.001226 | $0.001308 | $460.37 | $682,396 |
| 2018-10-24 | $0.001302 | $0.001430 | $0.001242 | $0.001405 | $466.34 | $733,036 |
| 2018-10-25 | $0.001406 | $0.001482 | $0.001094 | $0.001132 | $2,332.32 | $590,230 |
| 2018-10-26 | $0.001130 | $0.001293 | $0.001124 | $0.001149 | $825.63 | $599,265 |
| 2018-10-27 | $0.001145 | $0.001271 | $0.001140 | $0.001262 | $772.03 | $658,375 |
| 2018-10-28 | $0.001269 | $0.001271 | $0.001080 | $0.001088 | $416.86 | $567,706 |
| 2018-10-29 | $0.001083 | $0.001551 | $0.001080 | $0.001139 | $2,839.34 | $594,168 |
| 2018-10-30 | $0.001139 | $0.001323 | $0.001136 | $0.001200 | $883.10 | $625,836 |
| 2018-10-31 | $0.001204 | $0.001257 | $0.001193 | $0.001255 | $49.49 | $654,698 |