Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001198 | $0.001205 | $0.001155 | $0.001167 | $281.87 | $611,224 |
| 2019-06-02 | $0.001167 | $0.001303 | $0.0006071 | $0.0007855 | $425.05 | $411,301 |
| 2019-06-03 | $0.0007857 | $0.001214 | $0.0005934 | $0.0006546 | $884.90 | $342,750 |
| 2019-06-04 | $0.0006538 | $0.001143 | $0.0005369 | $0.0008453 | $1,143.50 | $442,640 |
| 2019-06-05 | $0.0008453 | $0.001018 | $0.0005496 | $0.0009348 | $3,535.61 | $513,506 |
| 2019-06-06 | $0.0009349 | $0.0009475 | $0.0005392 | $0.0006242 | $2,623.59 | $342,892 |
| 2019-06-07 | $0.0006242 | $0.0007989 | $0.0005444 | $0.0006315 | $939.63 | $346,904 |
| 2019-06-08 | $0.0006314 | $0.0006372 | $0.0005164 | $0.0006338 | $163.77 | $348,185 |
| 2019-06-09 | $0.0006338 | $0.0006363 | $0.0004542 | $0.0004967 | $116.63 | $272,866 |
| 2019-06-10 | $0.0004955 | $0.0007159 | $0.0003974 | $0.0006385 | $484.07 | $350,769 |
| 2019-06-11 | $0.0006392 | $0.0007978 | $0.0005578 | $0.0006332 | $350.80 | $347,815 |
| 2019-06-12 | $0.0006332 | $0.0006557 | $0.0006268 | $0.0006391 | $167.12 | $351,077 |
| 2019-06-13 | $0.0006395 | $0.0008238 | $0.0004851 | $0.0007391 | $1,929.44 | $406,017 |
| 2019-06-14 | $0.0007396 | $0.0007459 | $0.0006596 | $0.0006939 | $85.15 | $381,208 |
| 2019-06-15 | $0.0006942 | $0.0007819 | $0.0005215 | $0.0007071 | $181.95 | $388,426 |
| 2019-06-16 | $0.0007071 | $0.0007499 | $0.0007045 | $0.0007422 | $16.88 | $407,699 |
| 2019-06-17 | $0.0007428 | $0.0008041 | $0.0006914 | $0.0007465 | $106.14 | $410,088 |
| 2019-06-18 | $0.0007462 | $0.0007485 | $0.0006290 | $0.0006344 | $36.27 | $348,476 |
| 2019-06-19 | $0.0006348 | $0.0006499 | $0.0006342 | $0.0006490 | $1.10 | $356,500 |
| 2019-06-20 | $0.0006488 | $0.0008627 | $0.0006480 | $0.0008561 | $92.52 | $470,282 |
| 2019-06-21 | $0.0008567 | $0.0008788 | $0.0005887 | $0.0007112 | $308.98 | $390,715 |
| 2019-06-22 | $0.0007112 | $0.0007820 | $0.0003221 | $0.0005349 | $563.60 | $293,855 |
| 2019-06-23 | $0.0005350 | $0.0006752 | $0.0005332 | $0.0006508 | $381.93 | $357,491 |
| 2019-06-24 | $0.0006508 | $0.0006644 | $0.0005365 | $0.0006606 | $301.31 | $362,905 |
| 2019-06-25 | $0.0006605 | $0.0007077 | $0.0006600 | $0.0007074 | $231.46 | $388,594 |
| 2019-06-26 | $0.0007074 | $0.001135 | $0.0007046 | $0.0009400 | $609.44 | $516,401 |
| 2019-06-27 | $0.0009400 | $0.0009628 | $0.0007152 | $0.0007858 | $190.65 | $431,649 |
| 2019-06-28 | $0.0007870 | $0.0009906 | $0.0007071 | $0.0008683 | $349.00 | $477,006 |
| 2019-06-29 | $0.0008690 | $0.0008692 | $0.0008024 | $0.0008365 | $360.70 | $459,516 |
| 2019-06-30 | $0.0008358 | $0.0008533 | $0.0006922 | $0.0007527 | $381.45 | $413,484 |