Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00005583 | $0.00005583 | $0.00005583 | $0.00005583 | $0 | $30,669.20 |
| 2019-09-02 | $0.00005583 | $0.00006109 | $0.00004628 | $0.00004636 | $3.84 | $25,469.89 |
| 2019-09-03 | $0.00004636 | $0.00004740 | $0.00004575 | $0.00004711 | $0 | $25,879.87 |
| 2019-09-04 | $0.00004711 | $0.00004711 | $0.00004711 | $0.00004711 | $0 | $25,879.87 |
| 2019-09-05 | $0.00004711 | $0.00004711 | $0.00004711 | $0.00004711 | $0 | $25,879.87 |
| 2019-09-06 | $0.00004711 | $0.00004711 | $0.00004711 | $0.00004711 | $0 | $25,879.87 |
| 2019-09-07 | $0.00004711 | $0.00004711 | $0.00004711 | $0.00004711 | $0 | $25,879.87 |
| 2019-09-08 | $0.00004711 | $0.00004711 | $0.00004711 | $0.00004711 | $0 | $25,879.87 |
| 2019-09-09 | $0.00004711 | $0.00004711 | $0.00004711 | $0.00004711 | $0 | $25,879.87 |
| 2019-09-10 | $0.00004711 | $0.00004711 | $0.00004711 | $0.00004711 | $0 | $25,879.87 |
| 2019-09-11 | $0.00004711 | $0.00005035 | $0.00004711 | $0.00005007 | $0.03277 | $27,506.44 |
| 2019-09-12 | $0.00005007 | $0.00005031 | $0.00004978 | $0.00005023 | $0 | $27,591.90 |
| 2019-09-13 | $0.00005023 | $0.00005023 | $0.00005023 | $0.00005023 | $0 | $27,591.90 |
| 2019-09-14 | $0.00005023 | $0.00005080 | $0.00004690 | $0.00005079 | $0.4498 | $27,900.64 |
| 2019-09-15 | $0.00005079 | $0.0001199 | $0.00005034 | $0.0001195 | $0.3169 | $65,661.86 |
| 2019-09-16 | $0.0001196 | $0.0002062 | $0.0001195 | $0.0002054 | $60.27 | $112,832 |
| 2019-09-17 | $0.0002054 | $0.0002058 | $0.0002038 | $0.0002046 | $1.86 | $112,411 |
| 2019-09-18 | $0.0002045 | $0.0002055 | $0.0002040 | $0.0002045 | $0 | $112,335 |
| 2019-09-19 | $0.0002045 | $0.0002045 | $0.00005771 | $0.00006208 | $1.61 | $34,102.66 |
| 2019-09-20 | $0.00006195 | $0.00006201 | $0.00006033 | $0.00006050 | $0 | $33,234.58 |
| 2019-09-21 | $0.00006050 | $0.0002010 | $0.00006050 | $0.0002005 | $22.99 | $110,118 |
| 2019-09-22 | $0.0002004 | $0.0002014 | $0.0001984 | $0.0002006 | $0 | $110,211 |
| 2019-09-23 | $0.0002006 | $0.0002006 | $0.0002006 | $0.0002006 | $0 | $110,211 |
| 2019-09-24 | $0.0002006 | $0.0002006 | $0.0002006 | $0.0002006 | $0 | $110,211 |
| 2019-09-25 | $0.0002006 | $0.0002006 | $0.0002006 | $0.0002006 | $0 | $110,211 |
| 2019-09-26 | $0.0002006 | $0.0002006 | $0.0002006 | $0.0002006 | $0 | $110,211 |
| 2019-09-27 | $0.0002006 | $0.0002006 | $0.0002006 | $0.0002006 | $0 | $110,211 |
| 2019-09-28 | $0.0002006 | $0.0002006 | $0.0002006 | $0.0002006 | $0 | $110,211 |
| 2019-09-29 | $0.0002006 | $0.0002006 | $0.00007976 | $0.00008096 | $1.21 | $44,476.11 |
| 2019-09-30 | $0.00008095 | $0.00008095 | $0.00007815 | $0.00008065 | $0 | $44,306.53 |