VoxPopuli VOXP
Xếp hạng #?
19:59:22 08/01/2015
VoxPopuli (VOXP)
Không hoạt động
Lịch sử giá VoxPopuli (VOXP) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.00003026 | $0.0001979 | $0.00002654 | $0.00007585 | $29.78 | $797.86 |
| 2014-12-02 | $0.00007585 | $0.0001880 | $0.00005721 | $0.0001258 | $6.43 | $1,323.65 |
| 2014-12-03 | $0.0001260 | $0.0001823 | $0.00008236 | $0.0001763 | $2.11 | $1,854.03 |
| 2014-12-04 | $0.0001766 | $0.0001780 | $0.00008458 | $0.00008501 | $0.1229 | $894.21 |
| 2014-12-05 | $0.00008497 | $0.00008616 | $0.00007817 | $0.00007914 | $1.12 | $832.47 |
| 2014-12-06 | $0.00007912 | $0.00007947 | $0.00007790 | $0.00007889 | $1.12 | $829.81 |
| 2014-12-07 | $0.00007508 | $0.00007526 | $0.00004123 | $0.00004126 | $5.10 | $434.02 |
| 2014-12-08 | $0.00004125 | $0.0001473 | $0.00001836 | $0.0001448 | $9.21 | $1,522.77 |
| 2014-12-09 | $0.0001448 | $0.0001452 | $0.0001311 | $0.0001338 | $0.7772 | $1,407.89 |
| 2014-12-10 | $0.0001338 | $0.0001339 | $0.0001326 | $0.0001330 | $0.7722 | $1,398.93 |
| 2014-12-11 | $0.00001783 | $0.00001784 | $0.00001752 | $0.00001752 | $1.74 | $184.30 |
| 2014-12-12 | $0.00001759 | $0.00001761 | $0.00001748 | $0.00001754 | $1.75 | $184.49 |
| 2014-12-13 | $0.00001736 | $0.00001740 | $0.00001735 | $0.00001737 | $0.8384 | $182.70 |
| 2014-12-14 | $0.00001734 | $0.0001162 | $0.00001727 | $0.0001160 | $3.07 | $1,220.61 |
| 2014-12-15 | $0.0001159 | $0.0001161 | $0.00009658 | $0.00009670 | $0.4835 | $1,017.15 |
| 2014-12-16 | $0.00009679 | $0.0001010 | $0.00009279 | $0.00009812 | $0.09812 | $1,032.11 |
| 2014-12-17 | $0.00009806 | $0.0001002 | $0.00003152 | $0.00003198 | $0.1075 | $336.37 |
| 2014-12-18 | $0.00003198 | $0.00003237 | $0.00003042 | $0.00003114 | $0.1043 | $327.56 |
| 2014-12-19 | $0.00003112 | $0.00003168 | $0.00002828 | $0.00002861 | $4.14 | $300.91 |
| 2014-12-20 | $0.00002859 | $0.00008588 | $0.00002844 | $0.00008579 | $4.59 | $902.41 |
| 2014-12-21 | $0.00008568 | $0.00008570 | $0.00008291 | $0.00008437 | $4.51 | $887.44 |
| 2014-12-23 | $0.00006669 | $0.00006726 | $0.00006669 | $0.00006691 | $4.88 | $703.87 |
| 2014-12-24 | $0.00006688 | $0.00006695 | $0.00002249 | $0.00002258 | $1.09 | $237.49 |
| 2014-12-25 | $0.00002256 | $0.00002259 | $0.00002222 | $0.00002229 | $1.07 | $234.44 |
| 2014-12-28 | $0.00002528 | $0.00002540 | $0.00002522 | $0.00002538 | $3.84 | $266.96 |
| 2014-12-29 | $0.00002542 | $0.00002562 | $0.00001249 | $0.00001251 | $4.11 | $131.56 |
| 2014-12-30 | $0.00001251 | $0.00001259 | $0.00001237 | $0.00001250 | $4.11 | $131.50 |