Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0009118 | $0.0009755 | $0.0009036 | $0.0009179 | $27.63 | $480,639 |
| 2019-05-02 | $0.0009182 | $0.0009944 | $0.0009158 | $0.0009566 | $14.17 | $500,903 |
| 2019-05-03 | $0.0009566 | $0.001046 | $0.0009534 | $0.001039 | $10.24 | $543,936 |
| 2019-05-04 | $0.001039 | $0.001059 | $0.0008814 | $0.0008866 | $0.03103 | $464,239 |
| 2019-05-05 | $0.0008869 | $0.001156 | $0.0008660 | $0.0009832 | $246.28 | $514,852 |
| 2019-05-06 | $0.0009827 | $0.001153 | $0.0009466 | $0.0009544 | $193.47 | $499,750 |
| 2019-05-07 | $0.0009541 | $0.001271 | $0.0008902 | $0.001160 | $308.15 | $607,309 |
| 2019-05-08 | $0.001158 | $0.001184 | $0.0008295 | $0.001016 | $237.19 | $532,126 |
| 2019-05-09 | $0.001016 | $0.001337 | $0.0007890 | $0.001046 | $251.42 | $547,768 |
| 2019-05-10 | $0.001046 | $0.001046 | $0.0009821 | $0.001016 | $165.16 | $531,968 |
| 2019-05-11 | $0.001016 | $0.001182 | $0.001015 | $0.001151 | $227.15 | $602,547 |
| 2019-05-12 | $0.001152 | $0.001226 | $0.001089 | $0.001115 | $189.44 | $584,020 |
| 2019-05-13 | $0.001115 | $0.001239 | $0.001054 | $0.001172 | $437.54 | $613,529 |
| 2019-05-14 | $0.001172 | $0.001267 | $0.001137 | $0.001170 | $120.83 | $612,539 |
| 2019-05-15 | $0.001169 | $0.001246 | $0.001155 | $0.001239 | $91.40 | $649,027 |
| 2019-05-16 | $0.001238 | $0.001639 | $0.001193 | $0.001419 | $393.63 | $742,775 |
| 2019-05-17 | $0.001418 | $0.001498 | $0.001148 | $0.001304 | $207.10 | $682,615 |
| 2019-05-18 | $0.001304 | $0.001329 | $0.001153 | $0.001191 | $255.37 | $623,703 |
| 2019-05-19 | $0.001192 | $0.001381 | $0.001190 | $0.001371 | $233.50 | $718,037 |
| 2019-05-20 | $0.001371 | $0.001374 | $0.001177 | $0.001236 | $377.46 | $647,328 |
| 2019-05-21 | $0.001236 | $0.001427 | $0.001140 | $0.001343 | $645.52 | $703,084 |
| 2019-05-22 | $0.001342 | $0.001425 | $0.001089 | $0.001139 | $255.23 | $596,665 |
| 2019-05-23 | $0.001138 | $0.001264 | $0.001111 | $0.001260 | $191.15 | $659,684 |
| 2019-05-24 | $0.001260 | $0.001300 | $0.001190 | $0.001275 | $185.61 | $667,836 |
| 2019-05-25 | $0.001275 | $0.001293 | $0.001191 | $0.001282 | $237.59 | $671,227 |
| 2019-05-26 | $0.001282 | $0.001319 | $0.001163 | $0.001294 | $368.46 | $677,415 |
| 2019-05-27 | $0.001294 | $0.001488 | $0.0007303 | $0.001400 | $547.03 | $732,939 |
| 2019-05-28 | $0.001314 | $0.001394 | $0.0008695 | $0.001007 | $683.16 | $527,294 |
| 2019-05-29 | $0.001006 | $0.001224 | $0.001002 | $0.001141 | $266.76 | $597,387 |
| 2019-05-30 | $0.001141 | $0.001156 | $0.001055 | $0.001078 | $310.62 | $564,720 |
| 2019-05-31 | $0.001078 | $0.001200 | $0.001078 | $0.001198 | $253.79 | $627,336 |