Volume Network VOL
Xếp hạng #?
21:46:09 24/03/2021
Volume Network (VOL)
Không theo dõi
Lịch sử giá Volume Network (VOL) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01458 | $0.01487 | $0.01439 | $0.01472 | $148,355 | $0 |
| 2020-01-02 | $0.01472 | $0.01578 | $0.01415 | $0.01438 | $142,928 | $0 |
| 2020-01-03 | $0.01446 | $0.01531 | $0.01287 | $0.01473 | $158,837 | $0 |
| 2020-01-04 | $0.01447 | $0.01484 | $0.01376 | $0.01388 | $120,418 | $0 |
| 2020-01-05 | $0.01396 | $0.01501 | $0.01382 | $0.01474 | $141,460 | $0 |
| 2020-01-06 | $0.01470 | $0.01510 | $0.01458 | $0.01485 | $158,680 | $0 |
| 2020-01-07 | $0.01485 | $0.01557 | $0.01401 | $0.01510 | $160,711 | $0 |
| 2020-01-08 | $0.01510 | $0.01752 | $0.01495 | $0.01656 | $174,999 | $0 |
| 2020-01-09 | $0.01650 | $0.01746 | $0.01577 | $0.01661 | $179,823 | $0 |
| 2020-01-10 | $0.01660 | $0.01708 | $0.01563 | $0.01626 | $169,803 | $0 |
| 2020-01-11 | $0.01626 | $0.01652 | $0.01557 | $0.01571 | $166,867 | $0 |
| 2020-01-12 | $0.01571 | $0.01613 | $0.01561 | $0.01588 | $157,911 | $0 |
| 2020-01-13 | $0.01582 | $0.01598 | $0.01574 | $0.01581 | $165,482 | $0 |
| 2020-01-14 | $0.01586 | $0.01588 | $0.01536 | $0.01551 | $165,760 | $0 |
| 2020-01-15 | $0.01548 | $0.01567 | $0.01265 | $0.01465 | $162,863 | $0 |
| 2020-01-16 | $0.01473 | $0.01500 | $0.01435 | $0.01475 | $160,080 | $0 |
| 2020-01-17 | $0.01468 | $0.01478 | $0.01397 | $0.01410 | $154,404 | $0 |
| 2020-01-18 | $0.01406 | $0.01414 | $0.01298 | $0.01323 | $116,408 | $0 |
| 2020-01-19 | $0.01321 | $0.01419 | $0.01299 | $0.01398 | $140,566 | $0 |
| 2020-01-20 | $0.01398 | $0.01478 | $0.01298 | $0.01396 | $146,080 | $0 |
| 2020-01-21 | $0.01395 | $0.01655 | $0.01361 | $0.01535 | $171,345 | $0 |
| 2020-01-22 | $0.01536 | $0.01620 | $0.01526 | $0.01555 | $167,579 | $0 |
| 2020-01-23 | $0.01551 | $0.01621 | $0.01462 | $0.01572 | $169,290 | $0 |
| 2020-01-24 | $0.01572 | $0.01582 | $0.01465 | $0.01527 | $165,053 | $0 |
| 2020-01-25 | $0.01534 | $0.01601 | $0.01523 | $0.01566 | $166,991 | $0 |
| 2020-01-26 | $0.01563 | $0.01686 | $0.01520 | $0.01608 | $183,814 | $0 |
| 2020-01-27 | $0.01610 | $0.01683 | $0.01551 | $0.01617 | $172,819 | $0 |
| 2020-01-28 | $0.01622 | $0.01645 | $0.01406 | $0.01493 | $164,527 | $0 |
| 2020-01-29 | $0.01501 | $0.01503 | $0.01236 | $0.01345 | $151,404 | $0 |
| 2020-01-30 | $0.01338 | $0.01377 | $0.01335 | $0.01341 | $126,233 | $0 |
| 2020-01-31 | $0.01340 | $0.01351 | $0.01292 | $0.01311 | $144,069 | $0 |