Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0006280 | $0.0006289 | $0.0005496 | $0.0005887 | $52.74 | $307,100 |
| 2019-01-02 | $0.0005902 | $0.0006874 | $0.0005723 | $0.0006843 | $199.48 | $356,941 |
| 2019-01-03 | $0.0006845 | $0.0006935 | $0.0005433 | $0.0006288 | $386.32 | $328,021 |
| 2019-01-04 | $0.0005457 | $0.0006799 | $0.0005432 | $0.0006796 | $977.18 | $354,492 |
| 2019-01-05 | $0.0006720 | $0.0006809 | $0.0006139 | $0.0006213 | $291.98 | $324,111 |
| 2019-01-06 | $0.0006213 | $0.0007242 | $0.0006120 | $0.0007222 | $841.19 | $376,724 |
| 2019-01-07 | $0.0007224 | $0.0007247 | $0.0006835 | $0.0006855 | $163.34 | $357,570 |
| 2019-01-08 | $0.0006865 | $0.0008539 | $0.0006858 | $0.0007576 | $861.46 | $395,171 |
| 2019-01-09 | $0.0007589 | $0.001083 | $0.0007168 | $0.0008159 | $810.65 | $425,600 |
| 2019-01-10 | $0.0008165 | $0.0008882 | $0.0006168 | $0.0007450 | $603.30 | $388,586 |
| 2019-01-11 | $0.0007448 | $0.0007480 | $0.0006570 | $0.0007131 | $129.87 | $371,952 |
| 2019-01-12 | $0.0007124 | $0.0007150 | $0.0006458 | $0.0006610 | $105.85 | $344,770 |
| 2019-01-13 | $0.0006603 | $0.0006805 | $0.0006360 | $0.0006764 | $4.60 | $352,843 |
| 2019-01-14 | $0.0006768 | $0.0007500 | $0.0006244 | $0.0007439 | $173.70 | $388,031 |
| 2019-01-15 | $0.0007434 | $0.0007469 | $0.0006871 | $0.0006898 | $126.98 | $359,808 |
| 2019-01-16 | $0.0006886 | $0.0007031 | $0.0005971 | $0.0005990 | $106.03 | $312,448 |
| 2019-01-17 | $0.0005990 | $0.0007032 | $0.0005944 | $0.0006307 | $106.00 | $328,963 |
| 2019-01-18 | $0.0006304 | $0.0007323 | $0.0005814 | $0.0006136 | $178.48 | $320,082 |
| 2019-01-19 | $0.0006137 | $0.0007114 | $0.0006133 | $0.0007082 | $2.92 | $369,403 |
| 2019-01-20 | $0.0007075 | $0.0007172 | $0.0006802 | $0.0007135 | $3.82 | $372,182 |
| 2019-01-21 | $0.0007133 | $0.001077 | $0.0005934 | $0.0006955 | $91.84 | $362,796 |
| 2019-01-22 | $0.0006959 | $0.0007086 | $0.0005081 | $0.0006172 | $82.61 | $321,966 |
| 2019-01-23 | $0.0006173 | $0.0006887 | $0.0006048 | $0.0006062 | $72.56 | $316,193 |
| 2019-01-24 | $0.0006062 | $0.0007005 | $0.0005938 | $0.0006840 | $202.44 | $356,775 |
| 2019-01-25 | $0.0006859 | $0.001307 | $0.0006850 | $0.001246 | $4,342.02 | $649,711 |
| 2019-01-26 | $0.001245 | $0.001867 | $0.0008937 | $0.001240 | $28,444.08 | $649,279 |
| 2019-01-27 | $0.001240 | $0.001249 | $0.0008369 | $0.0008774 | $144.57 | $459,441 |
| 2019-01-28 | $0.0008782 | $0.0009387 | $0.0008495 | $0.0009356 | $172.89 | $489,895 |
| 2019-01-29 | $0.0009362 | $0.0009378 | $0.0007564 | $0.0007564 | $1,365.59 | $396,076 |
| 2019-01-30 | $0.0007570 | $0.0008748 | $0.0007513 | $0.0007981 | $167.52 | $417,888 |
| 2019-01-31 | $0.0007979 | $0.0009715 | $0.0006265 | $0.0006265 | $454.90 | $328,044 |