Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0006556 | $0.0006791 | $0.0006527 | $0.0006770 | $129.34 | $354,503 |
| 2019-04-02 | $0.0006776 | $0.0007958 | $0.0006765 | $0.0007702 | $157.64 | $403,321 |
| 2019-04-03 | $0.0007708 | $0.0008393 | $0.0007431 | $0.0007945 | $66.21 | $416,031 |
| 2019-04-04 | $0.0007949 | $0.0008663 | $0.0006917 | $0.0007862 | $201.13 | $411,652 |
| 2019-04-05 | $0.0007861 | $0.0009247 | $0.0007859 | $0.0009215 | $34.91 | $482,500 |
| 2019-04-06 | $0.0009217 | $0.0009810 | $0.0007993 | $0.0009603 | $138.62 | $502,817 |
| 2019-04-07 | $0.0009593 | $0.001034 | $0.0007708 | $0.0009861 | $208.00 | $516,329 |
| 2019-04-08 | $0.0009862 | $0.001062 | $0.0009343 | $0.001003 | $38.13 | $525,367 |
| 2019-04-09 | $0.001003 | $0.001003 | $0.0008840 | $0.0009351 | $158.40 | $489,637 |
| 2019-04-10 | $0.0009348 | $0.001153 | $0.0009321 | $0.001050 | $318.99 | $549,749 |
| 2019-04-11 | $0.001050 | $0.001055 | $0.0008915 | $0.0009098 | $141.52 | $476,373 |
| 2019-04-12 | $0.0009095 | $0.0009657 | $0.0008896 | $0.0009379 | $130.04 | $491,110 |
| 2019-04-13 | $0.0009379 | $0.0009669 | $0.0009288 | $0.0009655 | $110.27 | $505,584 |
| 2019-04-14 | $0.0009655 | $0.0009679 | $0.0008405 | $0.0008846 | $317.51 | $463,220 |
| 2019-04-15 | $0.0008846 | $0.0009831 | $0.0008841 | $0.0009565 | $38.91 | $500,840 |
| 2019-04-16 | $0.0009565 | $0.0009916 | $0.0009209 | $0.0009915 | $1.88 | $519,199 |
| 2019-04-17 | $0.0009911 | $0.0009992 | $0.0009132 | $0.0009705 | $85.67 | $508,192 |
| 2019-04-18 | $0.0009705 | $0.001149 | $0.0009705 | $0.001046 | $273.79 | $547,936 |
| 2019-04-19 | $0.001046 | $0.001143 | $0.001032 | $0.001057 | $237.47 | $553,608 |
| 2019-04-20 | $0.001057 | $0.001070 | $0.001054 | $0.001063 | $127.08 | $556,620 |
| 2019-04-21 | $0.001063 | $0.001068 | $0.001011 | $0.001058 | $155.87 | $553,819 |
| 2019-04-22 | $0.001057 | $0.001115 | $0.0009528 | $0.001016 | $147.02 | $532,203 |
| 2019-04-23 | $0.001017 | $0.001112 | $0.0009660 | $0.0009798 | $228.81 | $513,064 |
| 2019-04-24 | $0.0009790 | $0.001085 | $0.0009716 | $0.001034 | $113.22 | $541,412 |
| 2019-04-25 | $0.001034 | $0.001047 | $0.0009687 | $0.0009835 | $143.59 | $514,980 |
| 2019-04-26 | $0.0009868 | $0.001020 | $0.0009674 | $0.0009960 | $0.8214 | $521,548 |
| 2019-04-27 | $0.0009966 | $0.001056 | $0.0008948 | $0.0009996 | $144.50 | $523,441 |
| 2019-04-28 | $0.0009998 | $0.001086 | $0.0009478 | $0.001033 | $174.35 | $540,879 |
| 2019-04-29 | $0.001033 | $0.001037 | $0.0008870 | $0.0009435 | $164.68 | $494,028 |
| 2019-04-30 | $0.0009436 | $0.0009467 | $0.0008648 | $0.0009119 | $226.65 | $477,513 |