Voyacoin VOYA
Xếp hạng #?
23:44:04 05/04/2018
Voyacoin (VOYA)
Không hoạt động
Lịch sử giá Voyacoin (VOYA) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0002409 | $0.0003636 | $0.0002388 | $0.0002391 | $3.05 | $26.40 |
| 2015-05-02 | $0.0002393 | $0.0003304 | $0.0002393 | $0.0002537 | $1.71 | $28.01 |
| 2015-05-03 | $0.0002537 | $0.002319 | $0.0002529 | $0.0003315 | $117.51 | $36.60 |
| 2015-05-04 | $0.0003315 | $0.001708 | $0.0002237 | $0.0002247 | $46.91 | $24.80 |
| 2015-05-05 | $0.0002245 | $0.0004008 | $0.0002200 | $0.0002526 | $6.19 | $27.89 |
| 2015-05-06 | $0.0002528 | $0.0003411 | $0.0002300 | $0.0002390 | $7.93 | $26.38 |
| 2015-05-07 | $0.0002388 | $0.0003016 | $0.0002287 | $0.0002563 | $6.84 | $28.30 |
| 2015-05-08 | $0.0002562 | $0.0003873 | $0.0002420 | $0.0002853 | $18.25 | $31.50 |
| 2015-05-09 | $0.0002852 | $0.0003200 | $0.00009671 | $0.00009673 | $21.77 | $10.68 |
| 2015-05-10 | $0.00009669 | $0.0002911 | $0.00009554 | $0.0002163 | $11.93 | $23.88 |
| 2015-05-11 | $0.0002163 | $0.0002178 | $0.0001163 | $0.0001332 | $6.06 | $14.70 |
| 2015-05-12 | $0.0001332 | $0.0002953 | $0.00006010 | $0.00008439 | $12.54 | $9.32 |
| 2015-05-13 | $0.00008449 | $0.0004091 | $0.00007774 | $0.0003971 | $24.60 | $43.84 |
| 2015-05-14 | $0.0003968 | $0.0003977 | $0.0002341 | $0.0002369 | $2.41 | $26.16 |
| 2015-05-15 | $0.0002370 | $0.001184 | $0.0002182 | $0.0006297 | $141.45 | $69.51 |
| 2015-05-16 | $0.0006298 | $0.0006299 | $0.0003141 | $0.0003141 | $5.53 | $34.68 |
| 2015-05-17 | $0.0003141 | $0.0004718 | $0.0002625 | $0.0002628 | $6.67 | $29.02 |
| 2015-05-18 | $0.0002629 | $0.0003510 | $0.0001416 | $0.0001818 | $19.92 | $20.08 |
| 2015-05-19 | $0.0001818 | $0.0003458 | $0.0001647 | $0.0003363 | $7.28 | $37.13 |
| 2015-05-20 | $0.0003362 | $0.0003372 | $0.0001563 | $0.0001591 | $5.21 | $17.57 |
| 2015-05-21 | $0.0001591 | $0.0002929 | $0.0001520 | $0.0002895 | $11.00 | $31.96 |
| 2015-05-22 | $0.0002894 | $0.0002911 | $0.0001751 | $0.0001755 | $3.94 | $19.37 |
| 2015-05-23 | $0.0001754 | $0.0008406 | $0.0001585 | $0.0003201 | $34.48 | $35.34 |
| 2015-05-24 | $0.0003202 | $0.001683 | $0.0002893 | $0.0007229 | $254.31 | $79.80 |
| 2015-05-25 | $0.0007228 | $0.001782 | $0.0001633 | $0.0005785 | $14.06 | $63.87 |
| 2015-05-26 | $0.0005785 | $0.0005802 | $0.0001639 | $0.0002490 | $13.19 | $27.49 |
| 2015-05-27 | $0.0002489 | $0.0003442 | $0.0002162 | $0.0002752 | $4.70 | $30.39 |
| 2015-05-28 | $0.0002752 | $0.002132 | $0.0002303 | $0.0002303 | $124.14 | $25.42 |
| 2015-05-29 | $0.0002303 | $0.001661 | $0.0002287 | $0.001612 | $26.75 | $177.99 |
| 2015-05-30 | $0.001612 | $0.001612 | $0.0004641 | $0.001505 | $60.60 | $166.16 |
| 2015-05-31 | $0.001504 | $0.001522 | $0.0004671 | $0.001209 | $36.15 | $133.42 |