Voyacoin VOYA
Xếp hạng #?
23:44:04 05/04/2018
Voyacoin (VOYA)
Không hoạt động
Lịch sử giá Voyacoin (VOYA) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0004469 | $0.0005133 | $0.0004392 | $0.0004995 | $2.77 | $55.14 |
| 2015-04-02 | $0.0004991 | $0.001191 | $0.0004989 | $0.0005364 | $13.02 | $59.22 |
| 2015-04-03 | $0.0005365 | $0.0007950 | $0.0005340 | $0.0006994 | $6.69 | $77.21 |
| 2015-04-04 | $0.0006993 | $0.0007020 | $0.0005350 | $0.0005353 | $2.04 | $59.10 |
| 2015-04-05 | $0.0005354 | $0.0005676 | $0.0005136 | $0.0005238 | $1.88 | $57.83 |
| 2015-04-06 | $0.0005240 | $0.0005244 | $0.0004374 | $0.0004854 | $7.14 | $53.59 |
| 2015-04-07 | $0.0004850 | $0.0006363 | $0.0003469 | $0.0003469 | $9.44 | $38.29 |
| 2015-04-08 | $0.0003467 | $0.0006185 | $0.0002225 | $0.0005636 | $14.83 | $62.22 |
| 2015-04-09 | $0.0005629 | $0.0006645 | $0.0002774 | $0.0002778 | $10.76 | $30.67 |
| 2015-04-10 | $0.0002778 | $0.0002778 | $0.0002643 | $0.0002668 | $4.09 | $29.45 |
| 2015-04-11 | $0.0002667 | $0.0002707 | $0.0002306 | $0.0002318 | $1.36 | $25.59 |
| 2015-04-12 | $0.0002318 | $0.0005388 | $0.0002101 | $0.0005219 | $13.29 | $57.62 |
| 2015-04-13 | $0.0005214 | $0.0005236 | $0.0003330 | $0.0003369 | $5.56 | $37.19 |
| 2015-04-14 | $0.0003371 | $0.0003375 | $0.0003266 | $0.0003309 | $0.8273 | $36.54 |
| 2015-04-15 | $0.0003308 | $0.0003309 | $0.0002001 | $0.0002037 | $3.71 | $22.49 |
| 2015-04-16 | $0.0002038 | $0.0007272 | $0.0002035 | $0.0002720 | $10.61 | $30.03 |
| 2015-04-17 | $0.0002720 | $0.0003228 | $0.0002042 | $0.0002056 | $4.29 | $22.69 |
| 2015-04-18 | $0.0002055 | $0.0002991 | $0.0002052 | $0.0002940 | $4.54 | $32.45 |
| 2015-04-19 | $0.0002941 | $0.0003958 | $0.0002915 | $0.0002916 | $3.60 | $32.19 |
| 2015-04-20 | $0.0002916 | $0.0003169 | $0.0002907 | $0.0002920 | $0.6661 | $32.24 |
| 2015-04-21 | $0.0002920 | $0.0002959 | $0.0002821 | $0.0002847 | $2.98 | $31.43 |
| 2015-04-22 | $0.0002851 | $0.0004496 | $0.0002828 | $0.0004426 | $2.36 | $48.86 |
| 2015-04-23 | $0.0004424 | $0.0004450 | $0.0003574 | $0.0004233 | $22.91 | $46.73 |
| 2015-04-24 | $0.0004224 | $0.0004268 | $0.0003583 | $0.0003955 | $5.87 | $43.66 |
| 2015-04-25 | $0.0003954 | $0.0004100 | $0.0003305 | $0.0003307 | $3.20 | $36.51 |
| 2015-04-26 | $0.0003306 | $0.0003897 | $0.0002723 | $0.0003884 | $3.95 | $42.88 |
| 2015-04-27 | $0.0003884 | $0.0003915 | $0.0002460 | $0.0002499 | $2.55 | $27.59 |
| 2015-04-28 | $0.0002496 | $0.0002501 | $0.0002245 | $0.0002259 | $1.06 | $24.93 |
| 2015-04-29 | $0.0002256 | $0.0004062 | $0.0002056 | $0.0004045 | $9.23 | $44.66 |
| 2015-04-30 | $0.0004040 | $0.0004041 | $0.0002070 | $0.0002409 | $4.06 | $26.59 |