Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0006180 | $0.0008038 | $0.0006160 | $0.0006160 | $22.23 | $322,546 |
| 2019-03-02 | $0.0006157 | $0.0006295 | $0.0005770 | $0.0006283 | $48.05 | $328,969 |
| 2019-03-03 | $0.0006276 | $0.0007028 | $0.0006053 | $0.0006351 | $147.58 | $332,559 |
| 2019-03-04 | $0.0006340 | $0.0006406 | $0.0006030 | $0.0006391 | $0.9657 | $334,647 |
| 2019-03-05 | $0.0006395 | $0.0006406 | $0.0005746 | $0.0006242 | $120.42 | $326,829 |
| 2019-03-06 | $0.0006231 | $0.0006620 | $0.0005827 | $0.0005855 | $47.71 | $306,569 |
| 2019-03-07 | $0.0005855 | $0.0006285 | $0.0005847 | $0.0006250 | $14.00 | $327,260 |
| 2019-03-08 | $0.0006257 | $0.0006321 | $0.0005900 | $0.0006237 | $15.50 | $326,610 |
| 2019-03-09 | $0.0006233 | $0.0006382 | $0.0005909 | $0.0005943 | $231.63 | $311,210 |
| 2019-03-10 | $0.0005951 | $0.0006515 | $0.0005881 | $0.0006498 | $136.19 | $340,275 |
| 2019-03-11 | $0.0006507 | $0.0006535 | $0.0005825 | $0.0005848 | $98.56 | $306,229 |
| 2019-03-12 | $0.0005855 | $0.0006267 | $0.0005009 | $0.0005011 | $160.57 | $262,384 |
| 2019-03-13 | $0.0005413 | $0.0006219 | $0.0005394 | $0.0005850 | $184.14 | $306,330 |
| 2019-03-14 | $0.0005848 | $0.0006275 | $0.0005119 | $0.0005494 | $200.70 | $287,664 |
| 2019-03-15 | $0.0005490 | $0.0005645 | $0.0005475 | $0.0005636 | $120.09 | $295,130 |
| 2019-03-16 | $0.0005634 | $0.0006148 | $0.0005421 | $0.0005443 | $127.73 | $285,029 |
| 2019-03-17 | $0.0005443 | $0.0005794 | $0.0005236 | $0.0005626 | $94.61 | $294,607 |
| 2019-03-18 | $0.0005631 | $0.0005698 | $0.0005238 | $0.0005649 | $93.91 | $295,808 |
| 2019-03-19 | $0.0005653 | $0.0005703 | $0.0002625 | $0.0004389 | $1,233.12 | $229,822 |
| 2019-03-20 | $0.0004390 | $0.0004406 | $0.0004199 | $0.0004250 | $1,110.14 | $222,555 |
| 2019-03-21 | $0.0004259 | $0.0006145 | $0.0004253 | $0.0005638 | $86.14 | $295,207 |
| 2019-03-22 | $0.0005626 | $0.0006496 | $0.0005619 | $0.0006431 | $2.77 | $336,733 |
| 2019-03-23 | $0.0006427 | $0.0006478 | $0.0006010 | $0.0006048 | $101.85 | $316,678 |
| 2019-03-24 | $0.0006041 | $0.0006052 | $0.0005996 | $0.0006022 | $113.01 | $315,305 |
| 2019-03-25 | $0.0006032 | $0.0006048 | $0.0005888 | $0.0005948 | $116.21 | $311,476 |
| 2019-03-26 | $0.0005926 | $0.0005967 | $0.0005901 | $0.0005967 | $106.72 | $312,454 |
| 2019-03-27 | $0.0005970 | $0.0006123 | $0.0005955 | $0.0006121 | $37.35 | $320,514 |
| 2019-03-28 | $0.0006121 | $0.0006888 | $0.0006078 | $0.0006831 | $14.49 | $357,668 |
| 2019-03-29 | $0.0006831 | $0.0006880 | $0.0006127 | $0.0006541 | $69.21 | $342,512 |
| 2019-03-30 | $0.0006528 | $0.0007041 | $0.0006457 | $0.0006562 | $77.45 | $343,599 |
| 2019-03-31 | $0.0006562 | $0.0006572 | $0.0006534 | $0.0006559 | $122.64 | $343,446 |