Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.004065 | $0.004089 | $0.0001368 | $0.004045 | $0 | $2,222,118 |
| 2020-11-02 | $0.004052 | $0.004073 | $0.0001357 | $0.004000 | $0 | $2,197,256 |
| 2020-11-03 | $0.003997 | $0.004126 | $0.003931 | $0.004105 | $0 | $2,254,955 |
| 2020-11-04 | $0.004115 | $0.004192 | $0.0001375 | $0.004169 | $0 | $2,290,373 |
| 2020-11-05 | $0.004169 | $0.004633 | $0.004160 | $0.004596 | $0 | $2,524,818 |
| 2020-11-06 | $0.004596 | $0.004692 | $0.0001523 | $0.0001555 | $0 | $85,437.20 |
| 2020-11-07 | $0.0001557 | $0.0001574 | $0.0001442 | $0.0001485 | $0 | $81,571.53 |
| 2020-11-08 | $0.0001483 | $0.004613 | $0.0001474 | $0.004568 | $0 | $2,509,595 |
| 2020-11-09 | $0.004566 | $0.004657 | $0.004385 | $0.004524 | $0 | $2,485,385 |
| 2020-11-10 | $0.004523 | $0.004558 | $0.004462 | $0.004511 | $0 | $2,478,124 |
| 2020-11-11 | $0.004511 | $0.004695 | $0.004511 | $0.004632 | $0 | $2,544,782 |
| 2020-11-12 | $0.004632 | $0.004810 | $0.004583 | $0.004801 | $0 | $2,637,632 |
| 2020-11-13 | $0.004802 | $0.004857 | $0.004718 | $0.004814 | $0 | $2,644,380 |
| 2020-11-14 | $0.004814 | $0.004814 | $0.004646 | $0.004740 | $0 | $2,603,784 |
| 2020-11-15 | $0.004740 | $0.004756 | $0.004659 | $0.004707 | $0 | $2,585,680 |
| 2020-11-16 | $0.004707 | $0.004961 | $0.004685 | $0.004931 | $0 | $2,708,719 |
| 2020-11-17 | $0.004923 | $0.005246 | $0.004887 | $0.005205 | $0 | $2,859,398 |
| 2020-11-18 | $0.005205 | $0.005426 | $0.005119 | $0.005252 | $0 | $2,884,950 |
| 2020-11-19 | $0.005252 | $0.005345 | $0.005128 | $0.005256 | $0 | $2,887,415 |
| 2020-11-20 | $0.005256 | $0.005538 | $0.005241 | $0.005494 | $0 | $3,017,786 |
| 2020-11-21 | $0.005493 | $0.005586 | $0.005441 | $0.005499 | $0 | $3,020,996 |
| 2020-11-22 | $0.005499 | $0.005513 | $0.005213 | $0.005420 | $0 | $2,977,156 |
| 2020-11-23 | $0.005419 | $0.005520 | $0.005310 | $0.005418 | $0 | $2,976,579 |
| 2020-11-24 | $0.005417 | $0.005708 | $0.005348 | $0.005637 | $0 | $3,096,753 |
| 2020-11-25 | $0.005637 | $0.005720 | $0.005481 | $0.005526 | $0 | $3,035,877 |
| 2020-11-26 | $0.005526 | $0.005566 | $0.004824 | $0.005051 | $0 | $2,774,807 |
| 2020-11-27 | $0.005058 | $0.005146 | $0.004875 | $0.005047 | $0 | $2,772,527 |
| 2020-11-28 | $0.005047 | $0.005267 | $0.004989 | $0.005227 | $0 | $2,871,264 |
| 2020-11-29 | $0.005227 | $0.005393 | $0.005180 | $0.005363 | $0 | $2,945,860 |
| 2020-11-30 | $0.005362 | $0.005826 | $0.005362 | $0.005790 | $0 | $3,180,702 |