Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0005277 | $0.0005891 | $0.0005226 | $0.0005408 | $123.08 | $282,091 |
| 2018-12-02 | $0.0005403 | $0.0006306 | $0.0005232 | $0.0005911 | $31.21 | $308,348 |
| 2018-12-03 | $0.0005945 | $0.0005945 | $0.0005410 | $0.0005452 | $91.05 | $284,413 |
| 2018-12-04 | $0.0005447 | $0.0005714 | $0.0005168 | $0.0005676 | $47.93 | $296,071 |
| 2018-12-05 | $0.0005677 | $0.0008783 | $0.0004938 | $0.0006619 | $943.20 | $345,288 |
| 2018-12-06 | $0.0006621 | $0.0006693 | $0.0005080 | $0.0006336 | $552.04 | $330,513 |
| 2018-12-07 | $0.0006325 | $0.0006325 | $0.0004183 | $0.0005168 | $551.54 | $269,563 |
| 2018-12-08 | $0.0005165 | $0.0005784 | $0.0003226 | $0.0004595 | $1,275.53 | $239,671 |
| 2018-12-09 | $0.0004581 | $0.0006789 | $0.0004554 | $0.0006395 | $2,892.01 | $333,603 |
| 2018-12-10 | $0.0006385 | $0.0006816 | $0.0005201 | $0.0006654 | $327.33 | $347,070 |
| 2018-12-11 | $0.0006646 | $0.0006679 | $0.0005329 | $0.0006194 | $273.44 | $323,114 |
| 2018-12-12 | $0.0006178 | $0.0006580 | $0.0005196 | $0.0005563 | $139.01 | $290,185 |
| 2018-12-13 | $0.0005566 | $0.0007861 | $0.0005433 | $0.0007079 | $1,269.09 | $369,277 |
| 2018-12-14 | $0.0007075 | $0.0008547 | $0.0005529 | $0.0006350 | $1,265.20 | $331,221 |
| 2018-12-15 | $0.0006350 | $0.0008442 | $0.0005876 | $0.0005881 | $707.44 | $306,781 |
| 2018-12-16 | $0.0005880 | $0.0008286 | $0.0005706 | $0.0008180 | $3,821.75 | $426,710 |
| 2018-12-17 | $0.0008189 | $0.001459 | $0.0007903 | $0.0008370 | $20,520.55 | $436,596 |
| 2018-12-18 | $0.0008404 | $0.001053 | $0.0007968 | $0.0009680 | $14,422.05 | $504,920 |
| 2018-12-19 | $0.0009709 | $0.0009962 | $0.0008337 | $0.0008608 | $2,767.18 | $449,011 |
| 2018-12-20 | $0.0008586 | $0.0009387 | $0.0008138 | $0.0008741 | $1,500.09 | $455,965 |
| 2018-12-21 | $0.0008715 | $0.0009127 | $0.0007650 | $0.0008246 | $1,059.61 | $430,131 |
| 2018-12-22 | $0.0008256 | $0.0008377 | $0.0007203 | $0.0008364 | $878.73 | $436,299 |
| 2018-12-23 | $0.0008382 | $0.0008771 | $0.0007250 | $0.0008057 | $984.72 | $420,269 |
| 2018-12-24 | $0.0008060 | $0.0008542 | $0.0007508 | $0.0008038 | $1,039.39 | $419,266 |
| 2018-12-25 | $0.0008055 | $0.0008055 | $0.0006483 | $0.0006522 | $328.48 | $340,209 |
| 2018-12-26 | $0.0006522 | $0.0007063 | $0.0006118 | $0.0006304 | $186.22 | $328,825 |
| 2018-12-27 | $0.0006300 | $0.0006752 | $0.0005802 | $0.0005819 | $269.86 | $303,512 |
| 2018-12-28 | $0.0005824 | $0.0007464 | $0.0005698 | $0.0007453 | $157.44 | $388,755 |
| 2018-12-29 | $0.0007464 | $0.0007508 | $0.0006102 | $0.0006121 | $223.65 | $319,273 |
| 2018-12-30 | $0.0006127 | $0.0006153 | $0.0005709 | $0.0006117 | $594.25 | $319,054 |
| 2018-12-31 | $0.0006124 | $0.0006907 | $0.0005704 | $0.0006267 | $292.64 | $326,902 |