Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.003182 | $0.003225 | $0.0001047 | $0.003133 | $0 | $1,720,932 |
| 2020-10-02 | $0.003133 | $0.003144 | $0.0001044 | $0.003120 | $0 | $1,713,882 |
| 2020-10-03 | $0.003120 | $0.003127 | $0.003101 | $0.003112 | $0 | $1,709,565 |
| 2020-10-04 | $0.003112 | $0.003152 | $0.0001053 | $0.003147 | $0 | $1,728,865 |
| 2020-10-05 | $0.003148 | $0.003184 | $0.0001066 | $0.003184 | $0 | $1,749,065 |
| 2020-10-06 | $0.003184 | $0.003185 | $0.0001058 | $0.003128 | $0 | $1,718,485 |
| 2020-10-07 | $0.003128 | $0.003151 | $0.0001057 | $0.003147 | $0 | $1,728,958 |
| 2020-10-08 | $0.003147 | $0.003229 | $0.0001057 | $0.003220 | $0 | $1,768,922 |
| 2020-10-09 | $0.003220 | $0.003275 | $0.0001085 | $0.003264 | $0 | $1,793,044 |
| 2020-10-10 | $0.003264 | $0.003375 | $0.0001108 | $0.003332 | $0 | $1,830,625 |
| 2020-10-11 | $0.003332 | $0.003372 | $0.0001131 | $0.003358 | $0 | $1,844,861 |
| 2020-10-12 | $0.003358 | $0.003451 | $0.0001126 | $0.003409 | $0 | $1,872,595 |
| 2020-10-13 | $0.003409 | $0.003409 | $0.0001145 | $0.003371 | $0 | $1,851,617 |
| 2020-10-14 | $0.003371 | $0.003404 | $0.0001138 | $0.003372 | $0 | $1,852,197 |
| 2020-10-15 | $0.003372 | $0.003413 | $0.0001138 | $0.0001150 | $0 | $63,147.01 |
| 2020-10-16 | $0.0001150 | $0.003404 | $0.0001132 | $0.003340 | $0 | $1,834,799 |
| 2020-10-17 | $0.003340 | $0.003359 | $0.0001133 | $0.003351 | $0 | $1,840,630 |
| 2020-10-18 | $0.003351 | $0.003388 | $0.003348 | $0.003388 | $0 | $1,860,928 |
| 2020-10-19 | $0.003388 | $0.003481 | $0.0001142 | $0.003464 | $0 | $1,902,847 |
| 2020-10-20 | $0.003464 | $0.003540 | $0.0001191 | $0.003515 | $0 | $1,931,094 |
| 2020-10-21 | $0.003515 | $0.003889 | $0.0001223 | $0.003783 | $0 | $2,078,139 |
| 2020-10-22 | $0.003783 | $0.003883 | $0.0001273 | $0.003825 | $0 | $2,101,179 |
| 2020-10-23 | $0.003825 | $0.003840 | $0.0001276 | $0.003814 | $0 | $2,095,107 |
| 2020-10-24 | $0.003815 | $0.003878 | $0.0001294 | $0.003868 | $0 | $2,124,941 |
| 2020-10-25 | $0.003867 | $0.003932 | $0.0001295 | $0.003842 | $0 | $2,110,785 |
| 2020-10-26 | $0.003844 | $0.003901 | $0.0001300 | $0.003856 | $0 | $2,118,416 |
| 2020-10-27 | $0.003857 | $0.004059 | $0.0001340 | $0.004023 | $0 | $2,210,193 |
| 2020-10-28 | $0.004028 | $0.004082 | $0.0001314 | $0.003915 | $0 | $2,150,734 |
| 2020-10-29 | $0.003915 | $0.003968 | $0.0001324 | $0.0001345 | $5.38 | $73,883.17 |
| 2020-10-30 | $0.0001344 | $0.004027 | $0.0001314 | $0.003996 | $0 | $2,195,245 |
| 2020-10-31 | $0.003996 | $0.004138 | $0.0001383 | $0.004065 | $0 | $2,232,953 |