Volume Network VOL
Xếp hạng #?
21:46:09 24/03/2021
Volume Network (VOL)
Không theo dõi
Lịch sử giá Volume Network (VOL) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.001509 | $0.001539 | $0.001488 | $0.001493 | $17,246.13 | $0 |
| 2020-07-02 | $0.001493 | $0.001534 | $0.001454 | $0.001505 | $17,324.40 | $0 |
| 2020-07-03 | $0.001507 | $0.001528 | $0.001496 | $0.001500 | $18,110.26 | $0 |
| 2020-07-04 | $0.001500 | $0.001518 | $0.001228 | $0.001315 | $12,552.12 | $0 |
| 2020-07-05 | $0.001314 | $0.001541 | $0.001216 | $0.001356 | $9,469.24 | $0 |
| 2020-07-06 | $0.001356 | $0.001574 | $0.001336 | $0.001403 | $15,706.17 | $0 |
| 2020-07-07 | $0.001400 | $0.001415 | $0.001267 | $0.001319 | $12,845.43 | $0 |
| 2020-07-08 | $0.001319 | $0.001334 | $0.001154 | $0.001220 | $13,395.39 | $0 |
| 2020-07-09 | $0.001216 | $0.001350 | $0.001087 | $0.001201 | $10,568.52 | $0 |
| 2020-07-10 | $0.001200 | $0.001201 | $0.001048 | $0.001084 | $3,607.39 | $0 |
| 2020-07-11 | $0.001084 | $0.001353 | $0.0006259 | $0.0007709 | $1,930.25 | $0 |
| 2020-07-12 | $0.0007711 | $0.001038 | $0.0007302 | $0.001033 | $590.99 | $0 |
| 2020-07-13 | $0.001033 | $0.001041 | $0.001030 | $0.001034 | $591.45 | $0 |
| 2020-07-14 | $0.001034 | $0.001038 | $0.0005083 | $0.0005146 | $516.55 | $0 |
| 2020-07-15 | $0.0005145 | $0.0005168 | $0.0005137 | $0.0005144 | $0 | $0 |
| 2020-07-16 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-17 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-18 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-19 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-20 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-21 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-22 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-23 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-24 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-25 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-26 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-27 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-28 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-29 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-30 | $0.0005144 | $0.0005144 | $0.0005144 | $0.0005144 | $0 | $0 |
| 2020-07-31 | $0.0005144 | $0.0008021 | $0.0005144 | $0.0008001 | $0.5620 | $0 |