Voise VOISE
Xếp hạng #?
23:01:08 29/01/2021
Voise (VOISE)
Không theo dõi
Lịch sử giá Voise (VOISE) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.005790 | $0.005855 | $0.005405 | $0.005547 | $0 | $3,047,337 |
| 2020-12-02 | $0.005547 | $0.005696 | $0.005413 | $0.005666 | $0 | $3,112,552 |
| 2020-12-03 | $0.005665 | $0.005772 | $0.005583 | $0.005736 | $0 | $3,150,782 |
| 2020-12-04 | $0.005737 | $0.005756 | $0.005516 | $0.005534 | $0 | $3,039,962 |
| 2020-12-05 | $0.005517 | $0.005652 | $0.005484 | $0.005648 | $0 | $3,102,620 |
| 2020-12-06 | $0.005650 | $0.005720 | $0.005575 | $0.005705 | $0 | $3,133,707 |
| 2020-12-07 | $0.005705 | $0.005726 | $0.005585 | $0.005663 | $0 | $3,110,978 |
| 2020-12-08 | $0.005662 | $0.005689 | $0.005390 | $0.005407 | $0 | $2,970,083 |
| 2020-12-09 | $0.005404 | $0.005495 | $0.005292 | $0.005477 | $0 | $3,008,524 |
| 2020-12-10 | $0.005473 | $0.005473 | $0.005297 | $0.005388 | $0 | $2,959,720 |
| 2020-12-11 | $0.005388 | $0.005389 | $0.005199 | $0.005327 | $0 | $2,926,280 |
| 2020-12-12 | $0.005327 | $0.005581 | $0.005324 | $0.005548 | $0 | $3,047,513 |
| 2020-12-13 | $0.005547 | $0.005718 | $0.005527 | $0.005647 | $0 | $3,101,848 |
| 2020-12-14 | $0.005647 | $0.005695 | $0.005609 | $0.005678 | $0 | $3,119,104 |
| 2020-12-15 | $0.005678 | $0.005760 | $0.005629 | $0.005729 | $0 | $3,147,199 |
| 2020-12-16 | $0.005728 | $0.006330 | $0.005693 | $0.006286 | $0 | $3,453,065 |
| 2020-12-17 | $0.006287 | $0.006975 | $0.006264 | $0.006731 | $0 | $3,697,415 |
| 2020-12-18 | $0.006728 | $0.006855 | $0.006608 | $0.006825 | $0 | $3,749,134 |
| 2020-12-19 | $0.006826 | $0.007105 | $0.006734 | $0.007042 | $0 | $3,868,217 |
| 2020-12-20 | $0.007042 | $0.007142 | $0.006829 | $0.006924 | $0 | $3,803,639 |
| 2020-12-21 | $0.006926 | $0.007098 | $0.006537 | $0.006728 | $0 | $3,695,934 |
| 2020-12-22 | $0.006727 | $0.007018 | $0.006617 | $0.007014 | $0 | $3,853,081 |
| 2020-12-23 | $0.007016 | $0.007087 | $0.006734 | $0.006857 | $0 | $3,766,736 |
| 2020-12-24 | $0.006856 | $0.007012 | $0.006719 | $0.007001 | $0 | $3,845,943 |
| 2020-12-25 | $0.007002 | $0.007289 | $0.006922 | $0.007276 | $0 | $3,997,025 |
| 2020-12-26 | $0.007276 | $0.007882 | $0.007234 | $0.007801 | $0 | $4,285,138 |
| 2020-12-27 | $0.007799 | $0.008345 | $0.007647 | $0.007762 | $0 | $4,264,079 |
| 2020-12-28 | $0.007753 | $0.008080 | $0.007731 | $0.007993 | $0 | $4,390,632 |
| 2020-12-29 | $0.007990 | $0.008074 | $0.007666 | $0.008072 | $0 | $4,434,499 |
| 2020-12-30 | $0.008072 | $0.008537 | $0.008071 | $0.008506 | $0 | $4,672,603 |
| 2020-12-31 | $0.008508 | $0.008627 | $0.008320 | $0.008558 | $0 | $4,701,323 |