Voyacoin VOYA
Xếp hạng #?
23:44:04 05/04/2018
Voyacoin (VOYA)
Không hoạt động
Lịch sử giá Voyacoin (VOYA) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-02 | $0.8852 | $0.9611 | $0.4931 | $0.7399 | $632.91 | $0 |
| 2017-07-03 | $0.7372 | $0.7980 | $0.3826 | $0.7291 | $288.85 | $0 |
| 2017-07-04 | $0.7274 | $0.7509 | $0.2548 | $0.2865 | $56.75 | $0 |
| 2017-07-05 | $0.2863 | $0.9013 | $0.2792 | $0.4158 | $961.78 | $0 |
| 2017-07-06 | $0.4160 | $0.4804 | $0.2971 | $0.3073 | $182.17 | $0 |
| 2017-07-07 | $0.3075 | $0.3082 | $0.2735 | $0.2763 | $22.73 | $0 |
| 2017-07-08 | $0.2961 | $0.2962 | $0.2744 | $0.2815 | $881.22 | $0 |
| 2017-07-09 | $0.2818 | $1.32 | $0.1384 | $0.1500 | $104,411 | $0 |
| 2017-07-10 | $0.1628 | $0.6001 | $0.1547 | $0.2355 | $1,461.45 | $0 |
| 2017-07-11 | $0.2350 | $0.2648 | $0.2329 | $0.2547 | $201.99 | $0 |
| 2017-07-12 | $0.2534 | $0.3732 | $0.2470 | $0.2647 | $17.18 | $0 |
| 2017-07-13 | $0.2649 | $0.2683 | $0.2577 | $0.2601 | $78.19 | $0 |
| 2017-07-14 | $0.2599 | $0.3287 | $0.2396 | $0.2468 | $55.29 | $0 |
| 2017-07-15 | $0.2464 | $0.2929 | $0.2211 | $0.2211 | $0.8365 | $0 |
| 2017-07-16 | $0.2205 | $0.4486 | $0.2056 | $0.2389 | $1,725.46 | $0 |
| 2017-07-17 | $0.2387 | $0.3511 | $0.2387 | $0.2755 | $100.47 | $0 |
| 2017-07-18 | $0.2762 | $1.16 | $0.2674 | $1.13 | $40,445.40 | $0 |
| 2017-07-19 | $1.14 | $1.32 | $0.4267 | $0.6449 | $79,064.20 | $0 |
| 2017-07-20 | $0.6429 | $1.46 | $0.4616 | $1.27 | $43,766.10 | $0 |
| 2017-07-21 | $1.27 | $1.48 | $0.8330 | $1.20 | $52,186.40 | $0 |
| 2017-07-22 | $1.20 | $1.55 | $1.20 | $1.42 | $10,110.60 | $0 |
| 2017-07-23 | $1.42 | $1.44 | $1.34 | $1.39 | $160.69 | $0 |
| 2017-07-24 | $1.38 | $1.41 | $1.36 | $1.39 | $133.47 | $0 |
| 2017-07-25 | $1.39 | $1.40 | $1.23 | $1.29 | $93.47 | $0 |
| 2017-07-26 | $1.29 | $2.13 | $1.29 | $1.53 | $51,878.00 | $0 |
| 2017-07-27 | $1.53 | $2.20 | $1.53 | $1.62 | $69,530.60 | $0 |
| 2017-07-28 | $1.63 | $2.12 | $1.61 | $1.65 | $318.57 | $0 |
| 2017-07-29 | $1.63 | $1.64 | $0.9755 | $1.51 | $101.16 | $0 |
| 2017-07-30 | $1.51 | $1.51 | $0.7951 | $0.8502 | $36.89 | $0 |
| 2017-07-31 | $0.8510 | $1.39 | $0.8393 | $0.8875 | $27.95 | $0 |