Lịch sử giá VOISE (VSM) Tháng 07/2017

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2017-07-01	$1.64	$1.86	$1.29	$1.74	$5,707.49	$1,436,431
2017-07-02	$1.81	$1.89	$1.51	$1.78	$19,065.50	$1,470,536
2017-07-03	$1.78	$1.78	$0.8984	$1.51	$26,441.40	$1,248,398
2017-07-04	$1.51	$1.84	$1.49	$1.68	$26,480.70	$1,383,743
2017-07-05	$1.67	$1.68	$1.28	$1.39	$23,861.50	$1,149,510
2017-07-06	$1.39	$1.67	$1.02	$1.26	$18,426.10	$1,041,161
2017-07-07	$1.26	$1.43	$1.04	$1.08	$6,343.58	$889,090
2017-07-08	$1.08	$1.34	$1.06	$1.33	$9,497.15	$1,095,666
2017-07-09	$1.33	$1.52	$1.12	$1.49	$21,215.80	$1,229,542
2017-07-10	$1.49	$3.57	$1.13	$3.54	$209,864	$2,921,382
2017-07-11	$3.52	$3.64	$1.04	$1.14	$6,268.41	$941,473
2017-07-12	$1.08	$1.65	$1.03	$1.64	$67,411.60	$1,352,916
2017-07-13	$1.64	$1.64	$1.13	$1.42	$41,381.40	$1,173,889
2017-07-14	$1.42	$1.63	$1.22	$1.33	$27,500.90	$1,100,644
2017-07-15	$1.33	$1.46	$1.13	$1.39	$39,505.10	$1,144,210
2017-07-16	$1.38	$1.89	$1.10	$1.14	$28,712.70	$937,386
2017-07-17	$1.13	$1.58	$1.12	$1.58	$8,511.15	$1,301,235
2017-07-18	$1.58	$1.62	$1.25	$1.34	$11,907.80	$1,104,326
2017-07-19	$1.34	$1.49	$1.26	$1.37	$4,199.42	$1,131,595
2017-07-20	$1.37	$1.61	$1.25	$1.56	$14,272.60	$1,288,975
2017-07-21	$1.57	$1.58	$1.32	$1.40	$26,092.30	$1,153,010
2017-07-22	$1.40	$3.51	$1.39	$3.51	$610,754	$2,900,132
2017-07-23	$3.51	$5.05	$2.01	$4.64	$425,983	$3,833,778
2017-07-24	$4.68	$6.97	$4.12	$5.51	$334,513	$4,550,801
2017-07-25	$5.71	$6.11	$3.74	$3.92	$16,245.60	$3,240,237
2017-07-26	$3.93	$4.00	$2.85	$2.96	$6,835.12	$2,441,862
2017-07-27	$2.97	$3.28	$2.67	$2.67	$13,449.40	$2,200,685
2017-07-28	$2.67	$3.38	$2.64	$2.88	$18,365.60	$2,377,896
2017-07-29	$2.87	$2.88	$2.53	$2.75	$9,258.02	$2,272,643
2017-07-30	$2.75	$2.86	$2.40	$2.64	$3,777.35	$2,176,843
2017-07-31	$2.64	$2.64	$2.47	$2.55	$82,791.00	$2,104,927

Lịch sử giá VOISE (VSM) Tháng 07/2017 - GiaCoin.com

5 trên 780 đánh giá