Volume Network VOL
Xếp hạng #?
21:46:09 24/03/2021
Volume Network (VOL)
Không theo dõi
Lịch sử giá Volume Network (VOL) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.04507 | $0.04734 | $0.04495 | $0.04602 | $149,280 | $0 |
| 2019-10-02 | $0.04602 | $0.04639 | $0.04444 | $0.04480 | $144,666 | $0 |
| 2019-10-03 | $0.04480 | $0.04559 | $0.04365 | $0.04470 | $163,164 | $0 |
| 2019-10-04 | $0.04491 | $0.04497 | $0.04355 | $0.04392 | $174,039 | $0 |
| 2019-10-05 | $0.04392 | $0.04405 | $0.04198 | $0.04244 | $169,807 | $0 |
| 2019-10-06 | $0.04239 | $0.04336 | $0.03982 | $0.04191 | $174,962 | $0 |
| 2019-10-07 | $0.04223 | $0.04489 | $0.04191 | $0.04419 | $121,735 | $0 |
| 2019-10-08 | $0.04399 | $0.04478 | $0.04230 | $0.04331 | $112,286 | $0 |
| 2019-10-09 | $0.04331 | $0.04393 | $0.04208 | $0.04300 | $117,854 | $0 |
| 2019-10-10 | $0.04315 | $0.04335 | $0.03908 | $0.04115 | $135,066 | $0 |
| 2019-10-11 | $0.04088 | $0.04209 | $0.03412 | $0.03622 | $135,872 | $0 |
| 2019-10-12 | $0.03623 | $0.03710 | $0.02983 | $0.03203 | $111,254 | $0 |
| 2019-10-13 | $0.03194 | $0.03236 | $0.02384 | $0.02579 | $132,737 | $0 |
| 2019-10-14 | $0.02579 | $0.02648 | $0.02497 | $0.02620 | $81,778.04 | $0 |
| 2019-10-15 | $0.02645 | $0.02685 | $0.02414 | $0.02432 | $82,284.85 | $0 |
| 2019-10-16 | $0.02432 | $0.02448 | $0.02274 | $0.02349 | $84,387.50 | $0 |
| 2019-10-17 | $0.02342 | $0.02479 | $0.01946 | $0.02101 | $102,660 | $0 |
| 2019-10-18 | $0.02095 | $0.02138 | $0.01923 | $0.01972 | $71,865.32 | $0 |
| 2019-10-19 | $0.01965 | $0.02046 | $0.01938 | $0.02036 | $61,726.93 | $0 |
| 2019-10-20 | $0.02015 | $0.02172 | $0.02004 | $0.02047 | $76,478.39 | $0 |
| 2019-10-21 | $0.02029 | $0.02486 | $0.01968 | $0.02469 | $98,501.23 | $0 |
| 2019-10-22 | $0.02466 | $0.03212 | $0.01734 | $0.02258 | $151,190 | $0 |
| 2019-10-23 | $0.02254 | $0.02261 | $0.01942 | $0.02015 | $78,782.48 | $0 |
| 2019-10-24 | $0.02005 | $0.02103 | $0.01613 | $0.01967 | $310,871 | $0 |
| 2019-10-25 | $0.01967 | $0.02163 | $0.01671 | $0.02103 | $467,112 | $0 |
| 2019-10-26 | $0.02103 | $0.02408 | $0.01944 | $0.02079 | $304,572 | $0 |
| 2019-10-27 | $0.02079 | $0.02401 | $0.01920 | $0.02236 | $462,401 | $0 |
| 2019-10-28 | $0.02250 | $0.02304 | $0.02049 | $0.02212 | $530,195 | $0 |
| 2019-10-29 | $0.02212 | $0.02357 | $0.02155 | $0.02164 | $533,272 | $0 |
| 2019-10-30 | $0.02165 | $0.02657 | $0.02131 | $0.02643 | $624,041 | $0 |
| 2019-10-31 | $0.02658 | $0.02812 | $0.02496 | $0.02701 | $629,591 | $0 |