Volume Network VOL
Xếp hạng #?
21:46:09 24/03/2021
Volume Network (VOL)
Không theo dõi
Lịch sử giá Volume Network (VOL) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.003394 | $0.003487 | $0.003209 | $0.003389 | $26,365.13 | $0 |
| 2020-05-02 | $0.003435 | $0.003435 | $0.002980 | $0.003085 | $26,976.31 | $0 |
| 2020-05-03 | $0.003089 | $0.003115 | $0.002359 | $0.002784 | $23,642.36 | $0 |
| 2020-05-04 | $0.002770 | $0.002810 | $0.002385 | $0.002515 | $21,947.60 | $0 |
| 2020-05-05 | $0.002537 | $0.002570 | $0.002208 | $0.002243 | $22,183.45 | $0 |
| 2020-05-06 | $0.002222 | $0.002415 | $0.001977 | $0.002414 | $17,288.64 | $0 |
| 2020-05-07 | $0.002414 | $0.002418 | $0.001943 | $0.001986 | $12,205.49 | $0 |
| 2020-05-08 | $0.001986 | $0.003950 | $0.001789 | $0.001871 | $16,040.99 | $0 |
| 2020-05-09 | $0.001865 | $0.001878 | $0.001451 | $0.001496 | $17,595.35 | $0 |
| 2020-05-10 | $0.001484 | $0.001583 | $0.001344 | $0.001505 | $20,264.14 | $0 |
| 2020-05-11 | $0.001519 | $0.001664 | $0.001366 | $0.001523 | $18,655.51 | $0 |
| 2020-05-12 | $0.001539 | $0.001648 | $0.001415 | $0.001599 | $18,592.70 | $0 |
| 2020-05-13 | $0.001563 | $0.001709 | $0.001491 | $0.001579 | $21,715.72 | $0 |
| 2020-05-14 | $0.001579 | $0.001651 | $0.001505 | $0.001558 | $20,355.89 | $0 |
| 2020-05-15 | $0.001568 | $0.001599 | $0.001434 | $0.001465 | $18,202.48 | $0 |
| 2020-05-16 | $0.001512 | $0.001521 | $0.001353 | $0.001468 | $9,974.86 | $0 |
| 2020-05-17 | $0.001483 | $0.001620 | $0.001344 | $0.001467 | $17,291.35 | $0 |
| 2020-05-18 | $0.001414 | $0.001480 | $0.001226 | $0.001231 | $14,983.78 | $0 |
| 2020-05-19 | $0.001230 | $0.001293 | $0.001223 | $0.001274 | $15,587.47 | $0 |
| 2020-05-20 | $0.001270 | $0.001278 | $0.001171 | $0.001197 | $14,222.96 | $0 |
| 2020-05-21 | $0.001197 | $0.001270 | $0.001169 | $0.001245 | $13,647.90 | $0 |
| 2020-05-22 | $0.001245 | $0.006514 | $0.001157 | $0.004969 | $51,267.28 | $0 |
| 2020-05-23 | $0.004970 | $0.04946 | $0.004058 | $0.01708 | $412,964 | $0 |
| 2020-05-24 | $0.01707 | $0.01739 | $0.008104 | $0.008104 | $61,730.07 | $0 |
| 2020-05-25 | $0.008024 | $0.008180 | $0.003498 | $0.007770 | $40,941.41 | $0 |
| 2020-05-26 | $0.007773 | $0.007773 | $0.003967 | $0.004948 | $29,467.06 | $0 |
| 2020-05-27 | $0.004948 | $0.01721 | $0.003806 | $0.01546 | $72,243.56 | $0 |
| 2020-05-28 | $0.01546 | $0.01573 | $0.009236 | $0.009755 | $41,246.12 | $0 |
| 2020-05-29 | $0.009754 | $0.009783 | $0.004637 | $0.005021 | $29,510.59 | $0 |
| 2020-05-30 | $0.005013 | $0.005456 | $0.003225 | $0.003822 | $21,963.21 | $0 |
| 2020-05-31 | $0.003816 | $0.004385 | $0.002702 | $0.002972 | $20,504.70 | $0 |