Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003733 | $0.0003846 | $0.0001935 | $0.0002042 | $364.60 | $112,157 |
| 2019-08-02 | $0.0002042 | $0.0002759 | $0.0001072 | $0.0001073 | $634.77 | $58,945.57 |
| 2019-08-03 | $0.0001073 | $0.0001858 | $0.0001071 | $0.0001148 | $552.23 | $63,079.79 |
| 2019-08-04 | $0.0001149 | $0.0001195 | $0.00009239 | $0.0001097 | $162.33 | $60,274.32 |
| 2019-08-05 | $0.0001097 | $0.0001189 | $0.0001096 | $0.0001183 | $3.68 | $64,975.83 |
| 2019-08-06 | $0.0001182 | $0.0002534 | $0.0001161 | $0.0002460 | $114.15 | $135,139 |
| 2019-08-07 | $0.0002459 | $0.0003578 | $0.0002316 | $0.0002390 | $2.15 | $131,304 |
| 2019-08-08 | $0.0002390 | $0.0002398 | $0.0002356 | $0.0002366 | $0 | $129,991 |
| 2019-08-09 | $0.0002366 | $0.0002366 | $0.0001172 | $0.0001186 | $64.03 | $65,142.26 |
| 2019-08-10 | $0.0001186 | $0.0001192 | $0.0001131 | $0.0001135 | $20.56 | $62,349.55 |
| 2019-08-11 | $0.0001135 | $0.0001846 | $0.00008180 | $0.0001676 | $7.48 | $92,084.23 |
| 2019-08-12 | $0.0001676 | $0.0001676 | $0.0001144 | $0.0001145 | $185.12 | $62,875.82 |
| 2019-08-13 | $0.0001145 | $0.0001145 | $0.0001097 | $0.0001098 | $0 | $60,291.04 |
| 2019-08-14 | $0.0001098 | $0.0001098 | $0.0001098 | $0.0001098 | $0 | $60,291.04 |
| 2019-08-15 | $0.0001098 | $0.0001098 | $0.0001098 | $0.0001098 | $0 | $60,291.04 |
| 2019-08-16 | $0.0001098 | $0.0001098 | $0.0001010 | $0.0001037 | $29.11 | $56,945.83 |
| 2019-08-17 | $0.0001037 | $0.0001044 | $0.00008212 | $0.0001023 | $204.62 | $56,202.24 |
| 2019-08-18 | $0.0001023 | $0.0001049 | $0.0001011 | $0.0001040 | $0 | $57,128.97 |
| 2019-08-19 | $0.0001040 | $0.0002184 | $0.0001040 | $0.0002184 | $382.44 | $119,957 |
| 2019-08-20 | $0.0002184 | $0.0002188 | $0.0002123 | $0.0002152 | $0 | $118,195 |
| 2019-08-21 | $0.0002152 | $0.0002152 | $0.0001981 | $0.0002017 | $278.54 | $110,803 |
| 2019-08-22 | $0.0002017 | $0.0002025 | $0.00005373 | $0.0001013 | $287.41 | $55,655.37 |
| 2019-08-23 | $0.0001013 | $0.0001831 | $0.0001008 | $0.0001041 | $20.98 | $57,172.05 |
| 2019-08-24 | $0.0001041 | $0.0001782 | $0.0001002 | $0.0001777 | $0.1066 | $97,624.28 |
| 2019-08-25 | $0.0001777 | $0.0001779 | $0.00009993 | $0.0001011 | $1.01 | $55,532.67 |
| 2019-08-26 | $0.0001012 | $0.0001052 | $0.0001012 | $0.0001032 | $0 | $56,717.27 |
| 2019-08-27 | $0.0001032 | $0.0001032 | $0.0001012 | $0.0001019 | $5.09 | $55,967.80 |
| 2019-08-28 | $0.0001019 | $0.0001026 | $0.0001009 | $0.0001026 | $0 | $56,388.08 |
| 2019-08-29 | $0.0001026 | $0.0001026 | $0.00005552 | $0.00005591 | $0.05885 | $30,712.91 |
| 2019-08-30 | $0.00005591 | $0.00005635 | $0.00005515 | $0.00005583 | $0 | $30,669.20 |
| 2019-08-31 | $0.00005583 | $0.00005583 | $0.00005583 | $0.00005583 | $0 | $30,669.20 |