Voyacoin VOYA
Xếp hạng #?
23:44:04 05/04/2018
Voyacoin (VOYA)
Không hoạt động
Lịch sử giá Voyacoin (VOYA) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.01808 | $0.01808 | $0.006049 | $0.006049 | $291.97 | $667.77 |
| 2015-03-02 | $0.006052 | $0.01006 | $0.004256 | $0.004292 | $123.48 | $473.86 |
| 2015-03-03 | $0.004282 | $0.008241 | $0.0009853 | $0.001458 | $47.88 | $160.98 |
| 2015-03-04 | $0.001522 | $0.003698 | $0.001171 | $0.003150 | $3.90 | $347.74 |
| 2015-03-05 | $0.003146 | $0.003160 | $0.0003909 | $0.0003958 | $14.56 | $43.70 |
| 2015-03-06 | $0.0003950 | $0.002215 | $0.0003945 | $0.0006026 | $17.51 | $66.53 |
| 2015-03-07 | $0.0006017 | $0.002466 | $0.0005965 | $0.001228 | $18.98 | $135.58 |
| 2015-03-08 | $0.001229 | $0.001235 | $0.0005816 | $0.0005817 | $3.28 | $64.22 |
| 2015-03-09 | $0.0005827 | $0.0006847 | $0.0005785 | $0.0006743 | $1.47 | $74.45 |
| 2015-03-10 | $0.0006749 | $0.0007299 | $0.0006258 | $0.0006273 | $1.33 | $69.25 |
| 2015-03-11 | $0.0006268 | $0.0006341 | $0.0004008 | $0.0004031 | $5.54 | $44.50 |
| 2015-03-12 | $0.0004027 | $0.0005253 | $0.0003583 | $0.0005253 | $2.17 | $57.99 |
| 2015-03-13 | $0.0005249 | $0.0005260 | $0.0004047 | $0.0004280 | $3.56 | $47.25 |
| 2015-03-14 | $0.0004267 | $0.0004267 | $0.0003886 | $0.0004209 | $3.28 | $46.47 |
| 2015-03-15 | $0.0004202 | $0.0005663 | $0.0003783 | $0.0004240 | $5.98 | $46.81 |
| 2015-03-16 | $0.0004229 | $0.001370 | $0.0004229 | $0.0007232 | $27.32 | $79.84 |
| 2015-03-17 | $0.0007232 | $0.0007294 | $0.0004269 | $0.0004426 | $2.68 | $48.86 |
| 2015-03-18 | $0.0004419 | $0.001169 | $0.0003815 | $0.0003890 | $3.97 | $42.94 |
| 2015-03-19 | $0.0003883 | $0.0004199 | $0.0001777 | $0.0003078 | $3.74 | $33.99 |
| 2015-03-20 | $0.0003079 | $0.0004194 | $0.0002535 | $0.0002559 | $24.12 | $28.25 |
| 2015-03-21 | $0.0002558 | $0.0002597 | $0.0002288 | $0.0002523 | $4.33 | $27.85 |
| 2015-03-22 | $0.0002522 | $0.0002680 | $0.0002517 | $0.0002653 | $4.78 | $29.29 |
| 2015-03-23 | $0.0002652 | $0.0002773 | $0.0002617 | $0.0002667 | $1.43 | $29.45 |
| 2015-03-24 | $0.0002666 | $0.0002670 | $0.0002419 | $0.0002424 | $3.27 | $26.76 |
| 2015-03-25 | $0.0002443 | $0.0002512 | $0.0002385 | $0.0002483 | $1.85 | $27.42 |
| 2015-03-26 | $0.0002484 | $0.0002551 | $0.0002466 | $0.0002484 | $0.9938 | $27.43 |
| 2015-03-27 | $0.0002485 | $0.0002588 | $0.0002451 | $0.0002470 | $0.7427 | $27.27 |
| 2015-03-28 | $0.0002470 | $0.0002542 | $0.0002470 | $0.0002528 | $1.17 | $27.91 |
| 2015-03-29 | $0.0002527 | $0.0004340 | $0.0002409 | $0.0004340 | $5.55 | $47.91 |
| 2015-03-30 | $0.0004343 | $0.001152 | $0.0002708 | $0.0003539 | $12.11 | $39.07 |
| 2015-03-31 | $0.0003536 | $0.0007804 | $0.0003536 | $0.0004469 | $3.23 | $49.34 |