Volume Network VOL
Xếp hạng #?
21:46:09 24/03/2021
Volume Network (VOL)
Không theo dõi
Lịch sử giá Volume Network (VOL) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01302 | $0.01313 | $0.01289 | $0.01296 | $144,561 | $0 |
| 2020-02-02 | $0.01293 | $0.01307 | $0.01285 | $0.01288 | $143,008 | $0 |
| 2020-02-03 | $0.01288 | $0.01301 | $0.01106 | $0.01225 | $133,707 | $0 |
| 2020-02-04 | $0.01221 | $0.01229 | $0.01171 | $0.01186 | $134,928 | $0 |
| 2020-02-05 | $0.01187 | $0.01233 | $0.01182 | $0.01224 | $137,415 | $0 |
| 2020-02-06 | $0.01224 | $0.01235 | $0.01090 | $0.01123 | $131,884 | $0 |
| 2020-02-07 | $0.01128 | $0.01175 | $0.01073 | $0.01079 | $120,180 | $0 |
| 2020-02-08 | $0.01082 | $0.01111 | $0.01033 | $0.01043 | $123,284 | $0 |
| 2020-02-09 | $0.01047 | $0.01069 | $0.01016 | $0.01054 | $120,584 | $0 |
| 2020-02-10 | $0.01056 | $0.01060 | $0.008707 | $0.009206 | $104,550 | $0 |
| 2020-02-11 | $0.009169 | $0.01052 | $0.008643 | $0.009875 | $109,664 | $0 |
| 2020-02-12 | $0.009859 | $0.01201 | $0.009537 | $0.01140 | $133,716 | $0 |
| 2020-02-13 | $0.01140 | $0.01206 | $0.01109 | $0.01181 | $129,088 | $0 |
| 2020-02-14 | $0.01172 | $0.01203 | $0.01140 | $0.01157 | $125,862 | $0 |
| 2020-02-15 | $0.01157 | $0.01270 | $0.01150 | $0.01175 | $129,592 | $0 |
| 2020-02-16 | $0.01176 | $0.01197 | $0.01136 | $0.01179 | $122,084 | $0 |
| 2020-02-17 | $0.01153 | $0.01196 | $0.01098 | $0.01112 | $127,555 | $0 |
| 2020-02-18 | $0.01120 | $0.01193 | $0.009931 | $0.01011 | $121,159 | $0 |
| 2020-02-19 | $0.01010 | $0.01047 | $0.008874 | $0.009989 | $115,235 | $0 |
| 2020-02-20 | $0.01001 | $0.01025 | $0.009160 | $0.009880 | $104,301 | $0 |
| 2020-02-21 | $0.009862 | $0.01018 | $0.009619 | $0.01001 | $104,614 | $0 |
| 2020-02-22 | $0.01000 | $0.01016 | $0.009228 | $0.009746 | $102,465 | $0 |
| 2020-02-23 | $0.009746 | $0.01011 | $0.009509 | $0.009915 | $99,754.75 | $0 |
| 2020-02-24 | $0.009970 | $0.01030 | $0.009547 | $0.01013 | $102,129 | $0 |
| 2020-02-25 | $0.01011 | $0.01029 | $0.009582 | $0.009952 | $104,220 | $0 |
| 2020-02-26 | $0.01009 | $0.01270 | $0.009446 | $0.01063 | $80,698.49 | $0 |
| 2020-02-27 | $0.01036 | $0.01111 | $0.01011 | $0.01056 | $68,953.39 | $0 |
| 2020-02-28 | $0.01057 | $0.01108 | $0.006881 | $0.006960 | $60,056.33 | $0 |
| 2020-02-29 | $0.006931 | $0.009009 | $0.006886 | $0.008129 | $68,361.48 | $0 |