Volume Network VOL
Xếp hạng #?
21:46:09 24/03/2021
Volume Network (VOL)
Không theo dõi
Lịch sử giá Volume Network (VOL) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.003299 | $0.01879 | $0.002971 | $0.01087 | $52,784.12 | $0 |
| 2020-06-02 | $0.01089 | $0.01227 | $0.004506 | $0.005247 | $28,517.36 | $0 |
| 2020-06-03 | $0.005247 | $0.006904 | $0.004111 | $0.004549 | $27,108.90 | $0 |
| 2020-06-04 | $0.004549 | $0.004551 | $0.002634 | $0.002668 | $23,620.85 | $0 |
| 2020-06-05 | $0.002668 | $0.002912 | $0.001993 | $0.002022 | $22,964.76 | $0 |
| 2020-06-06 | $0.002022 | $0.002456 | $0.001914 | $0.002351 | $21,973.07 | $0 |
| 2020-06-07 | $0.002351 | $0.002614 | $0.002193 | $0.002426 | $23,595.91 | $0 |
| 2020-06-08 | $0.002433 | $0.008421 | $0.002426 | $0.004332 | $34,168.60 | $0 |
| 2020-06-09 | $0.004337 | $0.004396 | $0.004188 | $0.004342 | $31,777.67 | $0 |
| 2020-06-10 | $0.004343 | $0.004598 | $0.004308 | $0.004541 | $29,725.55 | $0 |
| 2020-06-11 | $0.004542 | $0.004591 | $0.004496 | $0.004562 | $29,639.62 | $0 |
| 2020-06-12 | $0.004564 | $0.004580 | $0.004271 | $0.004317 | $32,564.34 | $0 |
| 2020-06-13 | $0.004314 | $0.004365 | $0.001660 | $0.001812 | $20,512.52 | $0 |
| 2020-06-14 | $0.001808 | $0.002157 | $0.001775 | $0.001819 | $23,295.54 | $0 |
| 2020-06-15 | $0.001819 | $0.002109 | $0.001663 | $0.001775 | $20,778.72 | $0 |
| 2020-06-16 | $0.001775 | $0.002144 | $0.001746 | $0.001800 | $22,963.19 | $0 |
| 2020-06-17 | $0.001800 | $0.001834 | $0.001760 | $0.001768 | $21,613.77 | $0 |
| 2020-06-18 | $0.001772 | $0.002079 | $0.001769 | $0.001909 | $9,387.28 | $0 |
| 2020-06-19 | $0.001909 | $0.002224 | $0.001852 | $0.001880 | $3,747.97 | $0 |
| 2020-06-20 | $0.001881 | $0.002073 | $0.001861 | $0.002017 | $1,376.76 | $0 |
| 2020-06-21 | $0.002016 | $0.002024 | $0.001760 | $0.001870 | $20,024.20 | $0 |
| 2020-06-22 | $0.001883 | $0.001889 | $0.001798 | $0.001881 | $20,191.42 | $0 |
| 2020-06-23 | $0.001844 | $0.001907 | $0.001794 | $0.001860 | $23,086.69 | $0 |
| 2020-06-24 | $0.001819 | $0.001916 | $0.001699 | $0.001714 | $17,405.25 | $0 |
| 2020-06-25 | $0.001714 | $0.001746 | $0.001699 | $0.001718 | $19,663.69 | $0 |
| 2020-06-26 | $0.001717 | $0.001728 | $0.001560 | $0.001593 | $18,768.82 | $0 |
| 2020-06-27 | $0.001593 | $0.001704 | $0.001585 | $0.001666 | $9,501.47 | $0 |
| 2020-06-28 | $0.001666 | $0.001685 | $0.001517 | $0.001609 | $20,191.73 | $0 |
| 2020-06-29 | $0.001613 | $0.001630 | $0.001474 | $0.001564 | $15,265.76 | $0 |
| 2020-06-30 | $0.001564 | $0.001612 | $0.001486 | $0.001509 | $16,270.08 | $0 |