Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00008065 | $0.00008393 | $0.00001071 | $0.00001233 | $29.79 | $6,771.63 |
| 2019-10-02 | $0.00001233 | $0.00002942 | $0.00001228 | $0.00001986 | $4.10 | $10,907.82 |
| 2019-10-03 | $0.00001988 | $0.00007741 | $0.00001974 | $0.00006922 | $50.62 | $38,025.15 |
| 2019-10-04 | $0.00006920 | $0.00007641 | $0.00002631 | $0.00007608 | $21.12 | $41,792.34 |
| 2019-10-05 | $0.00007608 | $0.00007900 | $0.00002627 | $0.00002645 | $1.55 | $14,530.51 |
| 2019-10-06 | $0.00002644 | $0.00005065 | $0.00002599 | $0.00003114 | $0.4429 | $17,108.22 |
| 2019-10-07 | $0.00003112 | $0.00003460 | $0.00003087 | $0.00003260 | $5.19 | $17,906.01 |
| 2019-10-08 | $0.00003260 | $0.00003462 | $0.00003232 | $0.00003457 | $2.81 | $18,992.16 |
| 2019-10-09 | $0.00003457 | $0.00005387 | $0.00003431 | $0.00003479 | $6.86 | $19,109.27 |
| 2019-10-10 | $0.00003478 | $0.00003497 | $0.00003389 | $0.00003463 | $0 | $19,020.94 |
| 2019-10-11 | $0.00003463 | $0.00003463 | $0.00003463 | $0.00003463 | $0 | $19,020.94 |
| 2019-10-12 | $0.00003463 | $0.00003463 | $0.00003463 | $0.00003463 | $0 | $19,020.94 |
| 2019-10-13 | $0.00003463 | $0.00003463 | $0.00003260 | $0.00003277 | $0.2222 | $18,000.67 |
| 2019-10-14 | $0.00003277 | $0.00003559 | $0.00003269 | $0.00003552 | $1.27 | $19,511.90 |
| 2019-10-15 | $0.00003553 | $0.00003569 | $0.00003230 | $0.00003266 | $0.1497 | $17,941.91 |
| 2019-10-16 | $0.00003264 | $0.00003270 | $0.00003134 | $0.00003169 | $0.1453 | $17,410.57 |
| 2019-10-17 | $0.00003166 | $0.00003166 | $0.00003152 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-18 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-19 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-20 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-21 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-22 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-23 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-24 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-25 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-26 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-27 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-28 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-29 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-30 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |
| 2019-10-31 | $0.00003153 | $0.00003153 | $0.00003153 | $0.00003153 | $0 | $17,319.67 |