Volume Network VOL
Xếp hạng #?
21:46:09 24/03/2021
Volume Network (VOL)
Không theo dõi
Lịch sử giá Volume Network (VOL) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.06802 | $0.06977 | $0.06757 | $0.06961 | $11,020.93 | $0 |
| 2019-08-02 | $0.06960 | $0.07839 | $0.06730 | $0.06765 | $41,761.19 | $0 |
| 2019-08-03 | $0.06766 | $0.06927 | $0.06694 | $0.06807 | $35,363.43 | $0 |
| 2019-08-04 | $0.06808 | $0.06920 | $0.06462 | $0.06619 | $37,292.10 | $0 |
| 2019-08-05 | $0.06619 | $0.07027 | $0.06579 | $0.06922 | $41,057.27 | $0 |
| 2019-08-06 | $0.06929 | $0.06968 | $0.06354 | $0.06482 | $47,227.91 | $0 |
| 2019-08-07 | $0.06481 | $0.06833 | $0.06180 | $0.06558 | $30,942.81 | $0 |
| 2019-08-08 | $0.06558 | $0.06561 | $0.06202 | $0.06232 | $17,733.21 | $0 |
| 2019-08-09 | $0.06236 | $0.06274 | $0.06126 | $0.06157 | $35,340.28 | $0 |
| 2019-08-10 | $0.06157 | $0.06206 | $0.05939 | $0.06166 | $30,337.84 | $0 |
| 2019-08-11 | $0.06167 | $0.06404 | $0.06146 | $0.06370 | $27,608.78 | $0 |
| 2019-08-12 | $0.06366 | $0.06735 | $0.06263 | $0.06483 | $27,353.82 | $0 |
| 2019-08-13 | $0.06486 | $0.06822 | $0.06379 | $0.06725 | $24,208.02 | $0 |
| 2019-08-14 | $0.06727 | $0.06736 | $0.06449 | $0.06456 | $16,127.51 | $0 |
| 2019-08-15 | $0.06456 | $0.06474 | $0.06079 | $0.06305 | $26,074.73 | $0 |
| 2019-08-16 | $0.06309 | $0.06435 | $0.06099 | $0.06256 | $19,960.25 | $0 |
| 2019-08-17 | $0.06255 | $0.06273 | $0.05998 | $0.06066 | $17,042.70 | $0 |
| 2019-08-18 | $0.06064 | $0.06073 | $0.05570 | $0.05585 | $18,035.64 | $0 |
| 2019-08-19 | $0.05586 | $0.05637 | $0.05427 | $0.05627 | $25,537.43 | $0 |
| 2019-08-20 | $0.05627 | $0.05639 | $0.05562 | $0.05609 | $13,107.21 | $0 |
| 2019-08-21 | $0.05606 | $0.05669 | $0.05470 | $0.05505 | $3,176.34 | $0 |
| 2019-08-22 | $0.05504 | $0.05535 | $0.05309 | $0.05488 | $5,933.21 | $0 |
| 2019-08-23 | $0.05488 | $0.05727 | $0.05478 | $0.05699 | $3,381.24 | $0 |
| 2019-08-24 | $0.05698 | $0.05860 | $0.05592 | $0.05651 | $5,438.97 | $0 |
| 2019-08-25 | $0.05651 | $0.05790 | $0.05574 | $0.05674 | $1,353.25 | $0 |
| 2019-08-26 | $0.05667 | $0.05801 | $0.05597 | $0.05696 | $1,882.24 | $0 |
| 2019-08-27 | $0.05696 | $0.05763 | $0.05255 | $0.05636 | $2,666.52 | $0 |
| 2019-08-28 | $0.05630 | $0.05758 | $0.05474 | $0.05578 | $176,816 | $0 |
| 2019-08-29 | $0.05614 | $0.05701 | $0.05177 | $0.05264 | $208,154 | $0 |
| 2019-08-30 | $0.05264 | $0.05826 | $0.05174 | $0.05503 | $215,040 | $0 |
| 2019-08-31 | $0.05538 | $0.05779 | $0.05385 | $0.05658 | $192,328 | $0 |