VoxPopuli VOXP
Xếp hạng #?
19:59:22 08/01/2015
VoxPopuli (VOXP)
Không hoạt động
Lịch sử giá VoxPopuli (VOXP) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00004064 | $0.00004086 | $0.00003880 | $0.00003936 | $1.56 | $414.03 |
| 2014-11-02 | $0.00003915 | $0.00003949 | $0.00003848 | $0.00003911 | $2.70 | $411.37 |
| 2014-11-03 | $0.00003907 | $0.00004008 | $0.00003906 | $0.00003931 | $1.67 | $413.47 |
| 2014-11-04 | $0.00003926 | $0.00003957 | $0.00001950 | $0.00002313 | $5.67 | $243.35 |
| 2014-11-05 | $0.00002315 | $0.00002404 | $0.00002315 | $0.00002376 | $0.09506 | $249.97 |
| 2014-11-06 | $0.00002376 | $0.00003416 | $0.00002040 | $0.00002445 | $2.65 | $257.19 |
| 2014-11-07 | $0.00002449 | $0.00002469 | $0.00002392 | $0.00002394 | $0.5058 | $251.83 |
| 2014-11-08 | $0.00002750 | $0.00002772 | $0.00002750 | $0.00002764 | $0.2488 | $290.73 |
| 2014-11-09 | $0.00002763 | $0.00002811 | $0.00002754 | $0.00002786 | $0.2508 | $293.08 |
| 2014-11-10 | $0.00002239 | $0.00002249 | $0.00002191 | $0.00002202 | $0.5255 | $231.58 |
| 2014-11-11 | $0.00002195 | $0.00002590 | $0.00002195 | $0.00002574 | $0.6177 | $270.74 |
| 2014-11-12 | $0.00002576 | $0.00004580 | $0.00002576 | $0.00003812 | $1.23 | $400.99 |
| 2014-11-13 | $0.00003845 | $0.00004114 | $0.00003209 | $0.00003366 | $0.7973 | $354.06 |
| 2014-11-14 | $0.00003347 | $0.00003354 | $0.00001965 | $0.00001989 | $0.09704 | $209.23 |
| 2014-11-15 | $0.00001998 | $0.00002028 | $0.00001855 | $0.00001874 | $0.09140 | $197.08 |
| 2014-11-17 | $0.00001633 | $0.0005777 | $0.00001510 | $0.0003138 | $454.02 | $3,300.86 |
| 2014-11-18 | $0.0003878 | $0.0006310 | $0.0001170 | $0.0001201 | $108.83 | $1,262.94 |
| 2014-11-19 | $0.0001196 | $0.0005976 | $0.00009008 | $0.0005746 | $445.03 | $6,044.62 |
| 2014-11-20 | $0.0003765 | $0.0004348 | $0.0001582 | $0.0002505 | $221.22 | $2,634.88 |
| 2014-11-21 | $0.0002505 | $0.0003137 | $0.0001433 | $0.0001438 | $251.79 | $1,513.14 |
| 2014-11-22 | $0.0001442 | $0.0002153 | $0.00005616 | $0.0001235 | $65.13 | $1,299.33 |
| 2014-11-23 | $0.0001236 | $0.0001979 | $0.00006524 | $0.00006616 | $32.28 | $695.97 |
| 2014-11-24 | $0.00006605 | $0.0001742 | $0.00006605 | $0.00007538 | $11.29 | $792.92 |
| 2014-11-25 | $0.00007538 | $0.0001919 | $0.00004595 | $0.00008633 | $78.14 | $908.11 |
| 2014-11-26 | $0.00008648 | $0.00008687 | $0.00008428 | $0.00008443 | $10.68 | $888.08 |
| 2014-11-27 | $0.0001190 | $0.0001197 | $0.00005526 | $0.00005915 | $19.79 | $622.17 |
| 2014-11-28 | $0.00005910 | $0.00006055 | $0.00005735 | $0.00006003 | $8.87 | $631.45 |
| 2014-11-29 | $0.00004124 | $0.00004143 | $0.00004124 | $0.00004130 | $0.5056 | $434.48 |
| 2014-11-30 | $0.00004131 | $0.00004162 | $0.00001877 | $0.00003024 | $2.39 | $318.13 |