Voyacoin VOYA
Xếp hạng #?
23:44:04 05/04/2018
Voyacoin (VOYA)
Không hoạt động
Lịch sử giá Voyacoin (VOYA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.11 | $1.13 | $0.8552 | $0.9729 | $3.60 | $0 |
| 2018-03-02 | $0.9704 | $1.13 | $0.9004 | $0.9169 | $174.11 | $0 |
| 2018-03-03 | $0.9158 | $1.15 | $0.9158 | $1.15 | $38.38 | $0 |
| 2018-03-04 | $1.14 | $1.14 | $0.9245 | $0.9779 | $24.10 | $0 |
| 2018-03-05 | $0.9772 | $0.9920 | $0.9517 | $0.9577 | $109.49 | $0 |
| 2018-03-06 | $0.9551 | $0.9551 | $0.9015 | $0.9122 | $22.21 | $0 |
| 2018-03-07 | $0.9110 | $0.9247 | $0.7840 | $0.8222 | $8.22 | $0 |
| 2018-03-08 | $0.8210 | $0.8378 | $0.7699 | $0.7768 | $3.51 | $0 |
| 2018-03-09 | $0.7719 | $0.7810 | $0.6967 | $0.7688 | $17.58 | $0 |
| 2018-03-10 | $0.7691 | $0.9976 | $0.7505 | $0.9686 | $18.12 | $0 |
| 2018-03-11 | $0.9653 | $1.07 | $0.9323 | $1.05 | $5.71 | $0 |
| 2018-03-12 | $1.05 | $1.07 | $0.8811 | $0.9140 | $20.76 | $0 |
| 2018-03-13 | $0.9088 | $0.9482 | $0.8972 | $0.9148 | $0.9149 | $0 |
| 2018-03-14 | $0.9149 | $0.9359 | $0.7996 | $0.8211 | $9.12 | $0 |
| 2018-03-15 | $0.8207 | $0.8259 | $0.7699 | $0.7874 | $8.75 | $0 |
| 2018-03-16 | $0.8138 | $0.8579 | $0.8129 | $0.8288 | $14.75 | $0 |
| 2018-03-17 | $0.8301 | $0.8844 | $0.7770 | $0.8696 | $2.16 | $0 |
| 2018-03-18 | $0.8674 | $0.9532 | $0.7385 | $0.8233 | $76.84 | $0 |
| 2018-03-19 | $0.8198 | $0.8690 | $0.8148 | $0.8538 | $0.8665 | $0 |
| 2018-03-20 | $0.8634 | $0.9025 | $0.8360 | $0.8902 | $0.8902 | $0 |
| 2018-03-21 | $0.8919 | $1.16 | $0.8906 | $1.15 | $167.17 | $0 |
| 2018-03-22 | $1.15 | $1.17 | $0.8623 | $0.8858 | $9.71 | $0 |
| 2018-03-23 | $0.8858 | $0.8989 | $0.8465 | $0.8989 | $1.80 | $0 |
| 2018-03-24 | $0.9120 | $0.9205 | $0.8803 | $0.8824 | $0.9904 | $0 |
| 2018-03-25 | $0.8703 | $0.8881 | $0.8573 | $0.8645 | $0.9702 | $0 |
| 2018-03-26 | $0.8638 | $0.8686 | $0.8046 | $0.8384 | $0.8384 | $0 |
| 2018-03-27 | $0.8371 | $1.20 | $0.7950 | $1.06 | $204.50 | $0 |
| 2018-03-28 | $1.06 | $1.11 | $1.06 | $1.09 | $6.35 | $0 |
| 2018-03-29 | $1.09 | $1.09 | $0.9433 | $0.9715 | $5.68 | $0 |
| 2018-03-30 | $0.9691 | $0.9839 | $0.9024 | $0.9344 | $17.09 | $0 |
| 2018-03-31 | $0.9346 | $0.9838 | $0.9318 | $0.9470 | $3.80 | $0 |