Volume Network VOL
Xếp hạng #?
21:46:09 24/03/2021
Volume Network (VOL)
Không theo dõi
Lịch sử giá Volume Network (VOL) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.008527 | $0.009099 | $0.007552 | $0.008590 | $64,690.40 | $0 |
| 2020-03-02 | $0.008101 | $0.008776 | $0.007629 | $0.008195 | $67,970.15 | $0 |
| 2020-03-03 | $0.008128 | $0.009490 | $0.007464 | $0.009341 | $72,259.41 | $0 |
| 2020-03-04 | $0.009475 | $0.009571 | $0.008060 | $0.008532 | $68,215.74 | $0 |
| 2020-03-05 | $0.008956 | $0.009254 | $0.008183 | $0.009131 | $63,794.79 | $0 |
| 2020-03-06 | $0.009131 | $0.009738 | $0.008601 | $0.009402 | $54,246.28 | $0 |
| 2020-03-07 | $0.009508 | $0.009605 | $0.007910 | $0.007993 | $60,114.91 | $0 |
| 2020-03-08 | $0.007993 | $0.008720 | $0.007516 | $0.007797 | $67,307.59 | $0 |
| 2020-03-09 | $0.007867 | $0.008128 | $0.004847 | $0.004887 | $53,742.29 | $0 |
| 2020-03-10 | $0.004889 | $0.005022 | $0.004674 | $0.004995 | $46,119.89 | $0 |
| 2020-03-11 | $0.004885 | $0.005079 | $0.004567 | $0.004871 | $52,526.74 | $0 |
| 2020-03-12 | $0.004870 | $0.005239 | $0.004418 | $0.004951 | $54,502.01 | $0 |
| 2020-03-13 | $0.004981 | $0.004981 | $0.003544 | $0.003782 | $34,956.81 | $0 |
| 2020-03-14 | $0.003779 | $0.004878 | $0.003776 | $0.004503 | $29,152.83 | $0 |
| 2020-03-15 | $0.004503 | $0.004623 | $0.003986 | $0.004026 | $37,645.26 | $0 |
| 2020-03-16 | $0.004014 | $0.006963 | $0.003441 | $0.006866 | $61,283.87 | $0 |
| 2020-03-17 | $0.006757 | $0.006887 | $0.002302 | $0.003410 | $46,462.90 | $0 |
| 2020-03-18 | $0.003533 | $0.003842 | $0.002686 | $0.003187 | $45,050.05 | $0 |
| 2020-03-19 | $0.003187 | $0.003695 | $0.002828 | $0.003366 | $43,133.19 | $0 |
| 2020-03-20 | $0.003259 | $0.01139 | $0.002612 | $0.007220 | $61,453.76 | $0 |
| 2020-03-21 | $0.007220 | $0.007314 | $0.003583 | $0.003697 | $53,117.30 | $0 |
| 2020-03-22 | $0.003727 | $0.004116 | $0.003713 | $0.003987 | $54,136.63 | $0 |
| 2020-03-23 | $0.003987 | $0.004031 | $0.003783 | $0.003940 | $54,675.02 | $0 |
| 2020-03-24 | $0.003952 | $0.004031 | $0.003037 | $0.003243 | $43,982.54 | $0 |
| 2020-03-25 | $0.003241 | $0.003641 | $0.003095 | $0.003130 | $42,653.98 | $0 |
| 2020-03-26 | $0.003130 | $0.003155 | $0.003081 | $0.003113 | $39,436.35 | $0 |
| 2020-03-27 | $0.003105 | $0.003171 | $0.003008 | $0.003069 | $37,588.18 | $0 |
| 2020-03-28 | $0.003058 | $0.003205 | $0.002503 | $0.002751 | $41,105.27 | $0 |
| 2020-03-29 | $0.002750 | $0.003201 | $0.002680 | $0.002773 | $38,981.86 | $0 |
| 2020-03-30 | $0.002789 | $0.007516 | $0.002686 | $0.003767 | $70,570.11 | $0 |
| 2020-03-31 | $0.003753 | $0.004964 | $0.003445 | $0.004352 | $69,795.92 | $0 |