Volume Network VOL
Xếp hạng #?
21:46:09 24/03/2021
Volume Network (VOL)
Không theo dõi
Lịch sử giá Volume Network (VOL) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.004352 | $0.004378 | $0.003710 | $0.003723 | $53,751.42 | $0 |
| 2020-04-02 | $0.003734 | $0.005077 | $0.003559 | $0.004174 | $66,731.60 | $0 |
| 2020-04-03 | $0.004498 | $0.004983 | $0.004079 | $0.004080 | $62,780.39 | $0 |
| 2020-04-04 | $0.004081 | $0.004306 | $0.003910 | $0.003915 | $53,721.24 | $0 |
| 2020-04-05 | $0.003913 | $0.004047 | $0.003674 | $0.003858 | $57,501.68 | $0 |
| 2020-04-06 | $0.003865 | $0.004040 | $0.003733 | $0.004020 | $58,158.22 | $0 |
| 2020-04-07 | $0.004014 | $0.004254 | $0.003496 | $0.003736 | $42,945.89 | $0 |
| 2020-04-08 | $0.003739 | $0.003974 | $0.003708 | $0.003726 | $38,849.58 | $0 |
| 2020-04-09 | $0.003722 | $0.004559 | $0.003714 | $0.004473 | $46,690.90 | $0 |
| 2020-04-10 | $0.004514 | $0.004514 | $0.003701 | $0.004107 | $44,853.42 | $0 |
| 2020-04-11 | $0.004107 | $0.004145 | $0.003705 | $0.003742 | $35,029.99 | $0 |
| 2020-04-12 | $0.003742 | $0.004190 | $0.003657 | $0.003867 | $35,813.15 | $0 |
| 2020-04-13 | $0.003868 | $0.003954 | $0.003461 | $0.003531 | $33,887.44 | $0 |
| 2020-04-14 | $0.003531 | $0.003642 | $0.002917 | $0.003345 | $32,503.44 | $0 |
| 2020-04-15 | $0.003339 | $0.003388 | $0.002228 | $0.002934 | $29,818.01 | $0 |
| 2020-04-16 | $0.002908 | $0.003031 | $0.002760 | $0.002974 | $28,919.79 | $0 |
| 2020-04-17 | $0.002959 | $0.002975 | $0.002734 | $0.002823 | $26,942.06 | $0 |
| 2020-04-18 | $0.002823 | $0.002853 | $0.002503 | $0.002618 | $10,457.39 | $0 |
| 2020-04-19 | $0.002640 | $0.002656 | $0.002360 | $0.002546 | $14,665.22 | $0 |
| 2020-04-20 | $0.002569 | $0.002684 | $0.002260 | $0.002684 | $10,039.39 | $0 |
| 2020-04-21 | $0.002613 | $0.002681 | $0.002134 | $0.002366 | $14,375.53 | $0 |
| 2020-04-22 | $0.002410 | $0.002734 | $0.002345 | $0.002553 | $18,822.47 | $0 |
| 2020-04-23 | $0.002522 | $0.002783 | $0.002508 | $0.002654 | $21,698.57 | $0 |
| 2020-04-24 | $0.002645 | $0.002684 | $0.002066 | $0.002469 | $20,527.26 | $0 |
| 2020-04-25 | $0.002460 | $0.002629 | $0.002425 | $0.002530 | $19,959.31 | $0 |
| 2020-04-26 | $0.002523 | $0.002551 | $0.002282 | $0.002375 | $20,224.74 | $0 |
| 2020-04-27 | $0.002378 | $0.002791 | $0.002147 | $0.002744 | $14,936.74 | $0 |
| 2020-04-28 | $0.002763 | $0.002786 | $0.002249 | $0.002455 | $16,245.34 | $0 |
| 2020-04-29 | $0.002426 | $0.002807 | $0.002341 | $0.002594 | $20,050.70 | $0 |
| 2020-04-30 | $0.002597 | $0.003858 | $0.002571 | $0.003394 | $26,645.82 | $0 |