Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-02 | $0.01703 | $0.04762 | $0.007602 | $0.009550 | $65,037.00 | $0 |
| 2017-10-03 | $0.009536 | $0.01541 | $0.008924 | $0.01322 | $197,472 | $0 |
| 2017-10-04 | $0.01242 | $0.01585 | $0.01078 | $0.01179 | $125,819 | $0 |
| 2017-10-05 | $0.01172 | $0.01244 | $0.008947 | $0.01062 | $78,804.60 | $6,828,261 |
| 2017-10-06 | $0.01062 | $0.02760 | $0.01056 | $0.02199 | $1,254,810 | $14,130,686 |
| 2017-10-07 | $0.02237 | $0.02651 | $0.01584 | $0.02001 | $319,232 | $12,858,902 |
| 2017-10-08 | $0.01975 | $0.02727 | $0.01663 | $0.01986 | $452,641 | $12,769,382 |
| 2017-10-09 | $0.01991 | $0.02719 | $0.01928 | $0.02407 | $234,968 | $15,474,534 |
| 2017-10-10 | $0.02303 | $0.03189 | $0.02221 | $0.02356 | $606,824 | $15,152,256 |
| 2017-10-11 | $0.02349 | $0.02926 | $0.02170 | $0.02713 | $478,598 | $17,444,980 |
| 2017-10-12 | $0.02775 | $0.03166 | $0.02547 | $0.02689 | $441,855 | $17,290,914 |
| 2017-10-13 | $0.02583 | $0.02795 | $0.01754 | $0.02024 | $187,099 | $13,016,235 |
| 2017-10-14 | $0.02026 | $0.02904 | $0.01935 | $0.02504 | $146,814 | $16,097,934 |
| 2017-10-15 | $0.02508 | $0.03003 | $0.02413 | $0.02827 | $223,549 | $18,180,135 |
| 2017-10-16 | $0.02780 | $0.02988 | $0.02159 | $0.02988 | $183,665 | $19,215,578 |
| 2017-10-17 | $0.02968 | $0.03548 | $0.02739 | $0.02971 | $893,598 | $19,103,565 |
| 2017-10-18 | $0.02974 | $0.02984 | $0.01563 | $0.01614 | $577,515 | $10,380,850 |
| 2017-10-19 | $0.01607 | $0.02111 | $0.01458 | $0.01553 | $201,029 | $9,986,234 |
| 2017-10-20 | $0.01553 | $0.01686 | $0.01398 | $0.01401 | $131,178 | $9,006,926 |
| 2017-10-21 | $0.01426 | $0.01581 | $0.01068 | $0.01302 | $80,100.40 | $8,370,087 |
| 2017-10-22 | $0.01291 | $0.01379 | $0.01044 | $0.01049 | $33,241.10 | $6,746,611 |
| 2017-10-23 | $0.01048 | $0.01511 | $0.008833 | $0.01312 | $118,854 | $8,434,839 |
| 2017-10-24 | $0.01275 | $0.01497 | $0.01101 | $0.01125 | $147,464 | $7,235,364 |
| 2017-10-25 | $0.01116 | $0.01116 | $0.008274 | $0.009721 | $107,520 | $6,250,829 |
| 2017-10-26 | $0.009719 | $0.01053 | $0.009296 | $0.009954 | $34,411.60 | $6,400,477 |
| 2017-10-27 | $0.009956 | $0.01144 | $0.008819 | $0.009012 | $45,864.90 | $5,794,631 |
| 2017-10-28 | $0.009036 | $0.009767 | $0.007436 | $0.007683 | $45,313.70 | $4,940,473 |
| 2017-10-29 | $0.007673 | $0.008416 | $0.007212 | $0.007212 | $25,072.90 | $4,637,313 |
| 2017-10-30 | $0.007171 | $0.01150 | $0.005189 | $0.009974 | $68,167.20 | $6,413,395 |
| 2017-10-31 | $0.01010 | $0.01112 | $0.006958 | $0.007513 | $63,165.90 | $4,830,872 |