Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0006273 | $0.0006294 | $0.0004182 | $0.0006019 | $2,784.88 | $315,163 |
| 2019-02-02 | $0.0006012 | $0.0007289 | $0.0005043 | $0.0007248 | $405.15 | $379,535 |
| 2019-02-03 | $0.0007250 | $0.0008863 | $0.0006745 | $0.0006745 | $418.04 | $353,199 |
| 2019-02-04 | $0.0006777 | $0.001087 | $0.0006536 | $0.0007207 | $2,231.63 | $377,396 |
| 2019-02-05 | $0.0007186 | $0.0007691 | $0.0006271 | $0.0006305 | $1,343.54 | $330,144 |
| 2019-02-06 | $0.0006327 | $0.0008032 | $0.0006132 | $0.0008009 | $156.61 | $419,376 |
| 2019-02-07 | $0.0008011 | $0.0008738 | $0.0007117 | $0.0007134 | $151.27 | $373,560 |
| 2019-02-08 | $0.0007136 | $0.0007160 | $0.0006342 | $0.0007109 | $29.02 | $372,220 |
| 2019-02-09 | $0.0007109 | $0.0007222 | $0.0006907 | $0.0006954 | $148.99 | $364,142 |
| 2019-02-10 | $0.0006961 | $0.0007715 | $0.0006646 | $0.0007715 | $42.84 | $403,961 |
| 2019-02-11 | $0.0007709 | $0.0007709 | $0.0006188 | $0.0006188 | $11.40 | $324,036 |
| 2019-02-12 | $0.0006200 | $0.0007294 | $0.0006141 | $0.0006574 | $443.94 | $344,220 |
| 2019-02-13 | $0.0006572 | $0.0006949 | $0.0006502 | $0.0006911 | $30.06 | $361,900 |
| 2019-02-14 | $0.0006906 | $0.0007197 | $0.0006819 | $0.0007175 | $188.94 | $375,714 |
| 2019-02-15 | $0.0007184 | $0.0007226 | $0.0006791 | $0.0006799 | $168.93 | $356,020 |
| 2019-02-16 | $0.0006806 | $0.0006904 | $0.0006760 | $0.0006793 | $52.25 | $355,680 |
| 2019-02-17 | $0.0006793 | $0.0007300 | $0.0006500 | $0.0007282 | $59.61 | $381,284 |
| 2019-02-18 | $0.0007283 | $0.0007428 | $0.0006317 | $0.0007138 | $250.10 | $373,754 |
| 2019-02-19 | $0.0007142 | $0.0007609 | $0.0006796 | $0.0007499 | $119.99 | $392,678 |
| 2019-02-20 | $0.0007493 | $0.0007610 | $0.0007136 | $0.0007207 | $0.4324 | $377,368 |
| 2019-02-21 | $0.0007204 | $0.0008044 | $0.0007144 | $0.0007498 | $64.86 | $392,640 |
| 2019-02-22 | $0.0007486 | $0.0007830 | $0.0007482 | $0.0007602 | $239.11 | $398,054 |
| 2019-02-23 | $0.0007593 | $0.0007593 | $0.0005949 | $0.0007038 | $289.69 | $368,537 |
| 2019-02-24 | $0.0007046 | $0.0007132 | $0.0006173 | $0.0006180 | $456.85 | $323,579 |
| 2019-02-25 | $0.0006175 | $0.0006990 | $0.0005942 | $0.0006100 | $82.30 | $319,400 |
| 2019-02-26 | $0.0006091 | $0.0006620 | $0.0006091 | $0.0006172 | $60.17 | $323,179 |
| 2019-02-27 | $0.0006178 | $0.0006515 | $0.0005923 | $0.0006054 | $0.9077 | $317,027 |
| 2019-02-28 | $0.0006059 | $0.0006252 | $0.0006049 | $0.0006180 | $0 | $323,594 |