Volume Network VOL
Xếp hạng #?
21:46:09 24/03/2021
Volume Network (VOL)
Không theo dõi
Lịch sử giá Volume Network (VOL) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.05657 | $0.05692 | $0.05431 | $0.05492 | $202,585 | $0 |
| 2019-09-02 | $0.05518 | $0.05739 | $0.05372 | $0.05503 | $398,344 | $0 |
| 2019-09-03 | $0.05473 | $0.05576 | $0.05354 | $0.05365 | $642,353 | $0 |
| 2019-09-04 | $0.05379 | $0.06298 | $0.05349 | $0.05977 | $372,950 | $0 |
| 2019-09-05 | $0.05972 | $0.06133 | $0.05734 | $0.05922 | $213,861 | $0 |
| 2019-09-06 | $0.05922 | $0.05985 | $0.05675 | $0.05845 | $326,817 | $0 |
| 2019-09-07 | $0.05850 | $0.05990 | $0.05788 | $0.05891 | $326,484 | $0 |
| 2019-09-08 | $0.05923 | $0.06148 | $0.05846 | $0.06056 | $343,110 | $0 |
| 2019-09-09 | $0.06056 | $0.06102 | $0.05953 | $0.06070 | $344,329 | $0 |
| 2019-09-10 | $0.06070 | $0.06115 | $0.05866 | $0.05937 | $321,168 | $0 |
| 2019-09-11 | $0.05941 | $0.06016 | $0.05893 | $0.05976 | $277,212 | $0 |
| 2019-09-12 | $0.05976 | $0.06075 | $0.05922 | $0.06012 | $332,187 | $0 |
| 2019-09-13 | $0.06012 | $0.06080 | $0.05934 | $0.05981 | $342,259 | $0 |
| 2019-09-14 | $0.05981 | $0.06046 | $0.05845 | $0.05880 | $259,196 | $0 |
| 2019-09-15 | $0.05885 | $0.05977 | $0.05839 | $0.05921 | $185,235 | $0 |
| 2019-09-16 | $0.05923 | $0.06224 | $0.05889 | $0.06153 | $208,262 | $0 |
| 2019-09-17 | $0.06118 | $0.06346 | $0.06077 | $0.06309 | $231,109 | $0 |
| 2019-09-18 | $0.06313 | $0.06479 | $0.06246 | $0.06457 | $225,806 | $0 |
| 2019-09-19 | $0.06447 | $0.06474 | $0.06214 | $0.06367 | $209,672 | $0 |
| 2019-09-20 | $0.06354 | $0.06372 | $0.06199 | $0.06266 | $208,819 | $0 |
| 2019-09-21 | $0.06278 | $0.06318 | $0.06179 | $0.06200 | $210,347 | $0 |
| 2019-09-22 | $0.06202 | $0.06234 | $0.06009 | $0.06031 | $216,291 | $0 |
| 2019-09-23 | $0.06039 | $0.06093 | $0.05863 | $0.05863 | $243,588 | $0 |
| 2019-09-24 | $0.05863 | $0.05931 | $0.05466 | $0.05520 | $259,257 | $0 |
| 2019-09-25 | $0.05558 | $0.05644 | $0.05065 | $0.05126 | $218,108 | $0 |
| 2019-09-26 | $0.05190 | $0.05450 | $0.05113 | $0.05281 | $200,614 | $0 |
| 2019-09-27 | $0.05327 | $0.05329 | $0.05127 | $0.05215 | $176,667 | $0 |
| 2019-09-28 | $0.05216 | $0.05278 | $0.05050 | $0.05050 | $166,806 | $0 |
| 2019-09-29 | $0.05070 | $0.05199 | $0.02770 | $0.04779 | $166,821 | $0 |
| 2019-09-30 | $0.04779 | $0.04780 | $0.04214 | $0.04504 | $455,179 | $0 |