Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-29 | $0.01029 | $0.01152 | $0.009619 | $0.01114 | $0 | $6,116,868 |
| 2021-01-28 | $0.0006087 | $0.01016 | $0.0006005 | $0.01002 | $0 | $5,504,875 |
| 2021-01-27 | $0.009771 | $0.009771 | $0.0005873 | $0.0006088 | $18.23 | $334,418 |
| 2021-01-26 | $0.009710 | $0.009838 | $0.009309 | $0.009771 | $0 | $5,367,788 |
| 2021-01-25 | $0.009687 | $0.01044 | $0.009626 | $0.009710 | $0 | $5,334,299 |
| 2021-01-24 | $0.009620 | $0.009883 | $0.009332 | $0.009688 | $0 | $5,321,965 |
| 2021-01-23 | $0.009902 | $0.01001 | $0.009448 | $0.009617 | $0 | $5,283,121 |
| 2021-01-22 | $0.009248 | $0.01014 | $0.008686 | $0.009901 | $0 | $5,439,213 |
| 2021-01-21 | $0.01066 | $0.01067 | $0.009075 | $0.009246 | $0 | $5,078,937 |
| 2021-01-20 | $0.01082 | $0.01091 | $0.01007 | $0.01067 | $0 | $5,859,262 |
| 2021-01-19 | $0.01099 | $0.01133 | $0.01082 | $0.01082 | $0 | $5,944,808 |
| 2021-01-18 | $0.01074 | $0.01119 | $0.01047 | $0.01099 | $0 | $6,038,727 |
| 2021-01-17 | $0.01085 | $0.01102 | $0.01022 | $0.01073 | $0 | $5,895,596 |
| 2021-01-16 | $0.01105 | $0.01136 | $0.01069 | $0.01086 | $0 | $5,966,909 |
| 2021-01-15 | $0.01176 | $0.01187 | $0.01040 | $0.01105 | $0 | $6,068,677 |
| 2021-01-14 | $0.01119 | $0.01199 | $0.01106 | $0.01176 | $0 | $6,458,311 |
| 2021-01-13 | $0.01018 | $0.01128 | $0.009775 | $0.01119 | $0 | $6,146,460 |
| 2021-01-12 | $0.0007113 | $0.01050 | $0.0006540 | $0.01016 | $0 | $5,583,616 |
| 2021-01-11 | $0.0003836 | $0.01092 | $0.0003634 | $0.0007107 | $295.40 | $390,384 |
| 2021-01-10 | $0.01188 | $0.01222 | $0.0003599 | $0.0003837 | $103.64 | $210,803 |
| 2021-01-09 | $0.01204 | $0.01222 | $0.01150 | $0.01188 | $0 | $6,523,598 |
| 2021-01-08 | $0.01161 | $0.01237 | $0.01087 | $0.01204 | $0 | $6,611,430 |
| 2021-01-07 | $0.01086 | $0.01185 | $0.01078 | $0.01162 | $0 | $6,382,876 |
| 2021-01-06 | $0.01003 | $0.01088 | $0.009887 | $0.01087 | $0 | $5,973,757 |
| 2021-01-05 | $0.009432 | $0.01016 | $0.008915 | $0.01003 | $0 | $5,507,861 |
| 2021-01-04 | $0.009671 | $0.009865 | $0.008473 | $0.009429 | $0 | $5,179,751 |
| 2021-01-03 | $0.0003213 | $0.009895 | $0.0003205 | $0.009659 | $0 | $5,305,949 |
| 2021-01-02 | $0.008665 | $0.009781 | $0.0003152 | $0.0003214 | $22.46 | $176,529 |
| 2021-01-01 | $0.008558 | $0.008732 | $0.008497 | $0.008663 | $0 | $4,758,897 |