Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0007527 | $0.0007827 | $0.0005540 | $0.0006349 | $319.58 | $348,769 |
| 2019-07-02 | $0.0006350 | $0.0006793 | $0.0005860 | $0.0006752 | $238.91 | $370,940 |
| 2019-07-03 | $0.0006752 | $0.0007966 | $0.0006745 | $0.0007174 | $9.66 | $394,075 |
| 2019-07-04 | $0.0007173 | $0.0007352 | $0.0005814 | $0.0006724 | $395.24 | $369,384 |
| 2019-07-05 | $0.0006722 | $0.0006832 | $0.0006511 | $0.0006562 | $307.37 | $360,455 |
| 2019-07-06 | $0.0006559 | $0.0006898 | $0.0004554 | $0.0005600 | $397.46 | $307,643 |
| 2019-07-07 | $0.0005600 | $0.0005772 | $0.0005569 | $0.0005723 | $109.06 | $314,367 |
| 2019-07-08 | $0.0005723 | $0.0006175 | $0.0005692 | $0.0006139 | $1.78 | $337,244 |
| 2019-07-09 | $0.0006141 | $0.0006359 | $0.0004893 | $0.0005024 | $31.24 | $276,008 |
| 2019-07-10 | $0.0005024 | $0.0005256 | $0.0002444 | $0.0003714 | $1,277.54 | $204,008 |
| 2019-07-11 | $0.0003714 | $0.0005778 | $0.0003335 | $0.0003403 | $250.85 | $186,953 |
| 2019-07-12 | $0.0003406 | $0.0003572 | $0.0002322 | $0.0003543 | $106.44 | $194,656 |
| 2019-07-13 | $0.0003545 | $0.0003552 | $0.0003260 | $0.0003413 | $96.50 | $187,464 |
| 2019-07-14 | $0.0003414 | $0.0003433 | $0.0002041 | $0.0002048 | $38.58 | $112,516 |
| 2019-07-15 | $0.0002049 | $0.0002216 | $0.0001994 | $0.0002183 | $23.66 | $119,935 |
| 2019-07-16 | $0.0002181 | $0.0002887 | $0.0001882 | $0.0001891 | $17.85 | $103,870 |
| 2019-07-17 | $0.0001887 | $0.0003067 | $0.0001856 | $0.0002996 | $6.26 | $164,575 |
| 2019-07-18 | $0.0002997 | $0.0003925 | $0.0002806 | $0.0003196 | $238.01 | $175,546 |
| 2019-07-19 | $0.0003196 | $0.0003214 | $0.0003061 | $0.0003157 | $1.93 | $173,447 |
| 2019-07-20 | $0.0003158 | $0.0004676 | $0.0003130 | $0.0003881 | $3.12 | $213,224 |
| 2019-07-21 | $0.0003881 | $0.0008446 | $0.0003753 | $0.0008213 | $3.11 | $451,177 |
| 2019-07-22 | $0.0008210 | $0.0008254 | $0.0003041 | $0.0003101 | $0 | $170,367 |
| 2019-07-23 | $0.0003101 | $0.0003101 | $0.0003101 | $0.0003101 | $0 | $170,367 |
| 2019-07-24 | $0.0003101 | $0.0005382 | $0.0002959 | $0.0003025 | $1.22 | $166,180 |
| 2019-07-25 | $0.0003024 | $0.0003130 | $0.0002953 | $0.0002969 | $1.19 | $163,094 |
| 2019-07-26 | $0.0002969 | $0.0003956 | $0.0002913 | $0.0002959 | $10.58 | $162,575 |
| 2019-07-27 | $0.0002959 | $0.0003050 | $0.0002816 | $0.0002845 | $1.09 | $156,299 |
| 2019-07-28 | $0.0002842 | $0.0002874 | $0.0002824 | $0.0002859 | $0 | $157,055 |
| 2019-07-29 | $0.0002859 | $0.0008637 | $0.0002859 | $0.0008570 | $0.9522 | $470,763 |
| 2019-07-30 | $0.0008570 | $0.0008585 | $0.0002858 | $0.0002878 | $8.31 | $158,108 |
| 2019-07-31 | $0.0002877 | $0.0004026 | $0.0002877 | $0.0003732 | $6.22 | $204,992 |