Volume Network VOL
Xếp hạng #?
21:46:09 24/03/2021
Volume Network (VOL)
Không theo dõi
Lịch sử giá Volume Network (VOL) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01669 | $0.01721 | $0.01606 | $0.01665 | $369,714 | $0 |
| 2019-12-02 | $0.01661 | $0.01671 | $0.01349 | $0.01383 | $386,292 | $0 |
| 2019-12-03 | $0.01371 | $0.01568 | $0.01042 | $0.01450 | $415,793 | $0 |
| 2019-12-04 | $0.01445 | $0.01456 | $0.01128 | $0.01274 | $276,094 | $0 |
| 2019-12-05 | $0.01274 | $0.01548 | $0.01178 | $0.01338 | $345,406 | $0 |
| 2019-12-06 | $0.01376 | $0.01558 | $0.01291 | $0.01527 | $352,685 | $0 |
| 2019-12-07 | $0.01528 | $0.01537 | $0.01363 | $0.01470 | $264,251 | $0 |
| 2019-12-08 | $0.01470 | $0.01560 | $0.01385 | $0.01476 | $157,451 | $0 |
| 2019-12-09 | $0.01495 | $0.01686 | $0.01425 | $0.01658 | $199,744 | $0 |
| 2019-12-10 | $0.01656 | $0.01934 | $0.01593 | $0.01842 | $197,120 | $0 |
| 2019-12-11 | $0.01844 | $0.01862 | $0.01419 | $0.01697 | $205,996 | $0 |
| 2019-12-12 | $0.01685 | $0.01720 | $0.01580 | $0.01641 | $163,291 | $0 |
| 2019-12-13 | $0.01614 | $0.01645 | $0.01481 | $0.01569 | $147,323 | $0 |
| 2019-12-14 | $0.01570 | $0.01590 | $0.01486 | $0.01515 | $142,059 | $0 |
| 2019-12-15 | $0.01515 | $0.01521 | $0.01390 | $0.01495 | $131,109 | $0 |
| 2019-12-16 | $0.01495 | $0.01535 | $0.01473 | $0.01508 | $147,769 | $0 |
| 2019-12-17 | $0.01508 | $0.01595 | $0.01444 | $0.01462 | $141,987 | $0 |
| 2019-12-18 | $0.01462 | $0.01548 | $0.01376 | $0.01484 | $141,391 | $0 |
| 2019-12-19 | $0.01484 | $0.01630 | $0.01451 | $0.01598 | $136,476 | $0 |
| 2019-12-20 | $0.01598 | $0.01640 | $0.01483 | $0.01532 | $146,859 | $0 |
| 2019-12-21 | $0.01532 | $0.01568 | $0.01504 | $0.01536 | $139,931 | $0 |
| 2019-12-22 | $0.01536 | $0.01573 | $0.01514 | $0.01562 | $126,425 | $0 |
| 2019-12-23 | $0.01528 | $0.01584 | $0.01517 | $0.01540 | $122,616 | $0 |
| 2019-12-24 | $0.01563 | $0.01633 | $0.01529 | $0.01598 | $135,774 | $0 |
| 2019-12-25 | $0.01598 | $0.01627 | $0.01514 | $0.01561 | $146,965 | $0 |
| 2019-12-26 | $0.01575 | $0.01585 | $0.01447 | $0.01489 | $126,264 | $0 |
| 2019-12-27 | $0.01483 | $0.01514 | $0.01326 | $0.01390 | $140,310 | $0 |
| 2019-12-28 | $0.01390 | $0.01479 | $0.01389 | $0.01413 | $131,660 | $0 |
| 2019-12-29 | $0.01442 | $0.01488 | $0.01409 | $0.01438 | $104,334 | $0 |
| 2019-12-30 | $0.01440 | $0.02083 | $0.01343 | $0.01557 | $156,045 | $0 |
| 2019-12-31 | $0.01560 | $0.01589 | $0.01415 | $0.01450 | $145,019 | $0 |