Voyacoin VOYA
Xếp hạng #?
23:44:04 05/04/2018
Voyacoin (VOYA)
Không hoạt động
Lịch sử giá Voyacoin (VOYA) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.8879 | $0.9018 | $0.7983 | $0.8199 | $18.35 | $0 |
| 2017-08-02 | $0.8197 | $0.8272 | $0.7982 | $0.8107 | $44.12 | $0 |
| 2017-08-03 | $0.8122 | $1.11 | $0.8117 | $1.09 | $28.47 | $0 |
| 2017-08-04 | $1.09 | $1.09 | $0.8314 | $0.8578 | $18.79 | $0 |
| 2017-08-05 | $0.8574 | $0.9784 | $0.8256 | $0.9783 | $736.33 | $0 |
| 2017-08-06 | $0.9785 | $1.25 | $0.8366 | $0.8392 | $24.68 | $0 |
| 2017-08-07 | $0.8374 | $1.16 | $0.8301 | $0.8816 | $27.49 | $0 |
| 2017-08-08 | $0.8825 | $0.8825 | $0.8375 | $0.8553 | $9.22 | $0 |
| 2017-08-09 | $0.8548 | $1.27 | $0.8147 | $1.26 | $18.95 | $0 |
| 2017-08-10 | $1.26 | $3.10 | $1.14 | $2.29 | $51,757.50 | $0 |
| 2017-08-11 | $2.29 | $3.33 | $1.71 | $2.92 | $15,171.50 | $0 |
| 2017-08-12 | $2.92 | $3.10 | $1.17 | $1.47 | $544.50 | $0 |
| 2017-08-13 | $1.20 | $2.05 | $1.20 | $1.83 | $74.17 | $0 |
| 2017-08-14 | $1.83 | $1.85 | $1.27 | $1.36 | $106.75 | $0 |
| 2017-08-15 | $1.36 | $1.65 | $1.22 | $1.46 | $43.15 | $0 |
| 2017-08-16 | $1.46 | $1.54 | $1.27 | $1.54 | $38.64 | $0 |
| 2017-08-17 | $1.54 | $1.82 | $1.33 | $1.35 | $18.58 | $0 |
| 2017-08-18 | $1.35 | $1.52 | $1.26 | $1.30 | $11.92 | $0 |
| 2017-08-19 | $1.30 | $1.44 | $1.25 | $1.44 | $9.34 | $0 |
| 2017-08-20 | $1.43 | $1.70 | $1.29 | $1.30 | $76.52 | $0 |
| 2017-08-21 | $1.30 | $1.31 | $1.27 | $1.28 | $18.15 | $0 |
| 2017-08-22 | $1.28 | $1.33 | $1.16 | $1.31 | $80.80 | $0 |
| 2017-08-23 | $1.31 | $3.50 | $1.30 | $2.90 | $77,387.00 | $0 |
| 2017-08-24 | $2.90 | $3.58 | $2.48 | $3.55 | $84,173.10 | $0 |
| 2017-08-25 | $3.54 | $3.64 | $2.87 | $2.91 | $410.06 | $0 |
| 2017-08-26 | $2.91 | $3.67 | $2.86 | $3.24 | $170,144 | $0 |
| 2017-08-27 | $3.24 | $3.30 | $3.04 | $3.26 | $55,380.80 | $0 |
| 2017-08-28 | $3.26 | $3.26 | $2.90 | $3.17 | $211.14 | $0 |
| 2017-08-29 | $3.17 | $3.18 | $2.91 | $3.07 | $96.96 | $0 |
| 2017-08-30 | $3.06 | $3.29 | $3.00 | $3.29 | $89.13 | $0 |
| 2017-08-31 | $3.28 | $3.31 | $1.89 | $1.89 | $213.44 | $0 |