Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001255 | $0.001271 | $0.001083 | $0.001183 | $277.52 | $616,823 |
| 2018-11-02 | $0.001183 | $0.001361 | $0.001182 | $0.001214 | $450.03 | $633,165 |
| 2018-11-03 | $0.001214 | $0.001435 | $0.001202 | $0.001205 | $840.95 | $628,653 |
| 2018-11-04 | $0.001205 | $0.001287 | $0.001185 | $0.001287 | $518.34 | $671,374 |
| 2018-11-05 | $0.001287 | $0.001298 | $0.001164 | $0.001195 | $701.00 | $623,510 |
| 2018-11-06 | $0.001200 | $0.001259 | $0.001158 | $0.001167 | $469.26 | $608,424 |
| 2018-11-07 | $0.001167 | $0.001298 | $0.001162 | $0.001226 | $224.93 | $639,597 |
| 2018-11-08 | $0.001225 | $0.001302 | $0.001019 | $0.001151 | $1,518.82 | $600,193 |
| 2018-11-09 | $0.001151 | $0.001215 | $0.0009619 | $0.001002 | $813.71 | $522,883 |
| 2018-11-10 | $0.001002 | $0.001119 | $0.0009649 | $0.001061 | $1,127.03 | $553,294 |
| 2018-11-11 | $0.001060 | $0.001182 | $0.001053 | $0.001177 | $1,528.68 | $614,141 |
| 2018-11-12 | $0.001185 | $0.001254 | $0.001113 | $0.001170 | $561.83 | $610,292 |
| 2018-11-13 | $0.001165 | $0.001171 | $0.001080 | $0.001089 | $207.28 | $567,899 |
| 2018-11-14 | $0.001086 | $0.001133 | $0.0008850 | $0.0009733 | $1,928.75 | $507,709 |
| 2018-11-15 | $0.0009783 | $0.001022 | $0.0008190 | $0.001022 | $435.69 | $533,289 |
| 2018-11-16 | $0.001022 | $0.001060 | $0.0008671 | $0.0009295 | $899.65 | $484,858 |
| 2018-11-17 | $0.0009314 | $0.0009314 | $0.0005755 | $0.0008714 | $4,055.28 | $454,528 |
| 2018-11-18 | $0.0008742 | $0.0008815 | $0.0007872 | $0.0008514 | $199.71 | $444,105 |
| 2018-11-19 | $0.0008517 | $0.0008708 | $0.0006089 | $0.0007375 | $243.71 | $384,699 |
| 2018-11-20 | $0.0007332 | $0.0007729 | $0.0005345 | $0.0005816 | $693.87 | $303,382 |
| 2018-11-21 | $0.0005820 | $0.0006558 | $0.0005697 | $0.0006557 | $65.92 | $342,028 |
| 2018-11-22 | $0.0006533 | $0.0006555 | $0.0006028 | $0.0006113 | $116.51 | $318,856 |
| 2018-11-23 | $0.0006082 | $0.0006151 | $0.0003063 | $0.0005237 | $1,210.61 | $273,159 |
| 2018-11-24 | $0.0005233 | $0.0005333 | $0.0004293 | $0.0004664 | $290.79 | $243,295 |
| 2018-11-25 | $0.0004665 | $0.0005209 | $0.0003267 | $0.0004682 | $595.48 | $244,214 |
| 2018-11-26 | $0.0004681 | $0.0005944 | $0.0004425 | $0.0005658 | $545.81 | $295,132 |
| 2018-11-27 | $0.0005654 | $0.0005697 | $0.0004123 | $0.0004702 | $599.74 | $245,246 |
| 2018-11-28 | $0.0004706 | $0.0006019 | $0.0004706 | $0.0005687 | $429.28 | $296,652 |
| 2018-11-29 | $0.0005711 | $0.0005721 | $0.0004604 | $0.0005133 | $153.65 | $267,757 |
| 2018-11-30 | $0.0005145 | $0.0006085 | $0.0004706 | $0.0005262 | $425.89 | $274,500 |