Voyacoin VOYA
Xếp hạng #?
23:44:04 05/04/2018
Voyacoin (VOYA)
Không hoạt động
Lịch sử giá Voyacoin (VOYA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.90 | $3.01 | $1.88 | $1.97 | $145.80 | $0 |
| 2017-09-02 | $1.97 | $2.71 | $1.80 | $1.84 | $12.19 | $0 |
| 2017-09-03 | $1.85 | $1.90 | $1.77 | $1.89 | $10.27 | $0 |
| 2017-09-04 | $1.89 | $3.83 | $1.86 | $2.14 | $609.35 | $0 |
| 2017-09-05 | $2.16 | $3.47 | $1.90 | $2.65 | $65.47 | $0 |
| 2017-09-06 | $2.65 | $3.03 | $2.65 | $3.03 | $1.40 | $0 |
| 2017-09-07 | $3.03 | $3.07 | $2.95 | $3.04 | $1.40 | $0 |
| 2017-09-08 | $2.39 | $2.43 | $1.92 | $2.00 | $19.37 | $0 |
| 2017-09-09 | $2.01 | $6.53 | $1.99 | $6.42 | $160,979 | $0 |
| 2017-09-10 | $6.49 | $6.84 | $4.94 | $6.23 | $71,248.00 | $0 |
| 2017-09-11 | $6.25 | $6.25 | $3.84 | $4.63 | $490.66 | $0 |
| 2017-09-12 | $4.63 | $4.80 | $3.64 | $3.66 | $58.42 | $0 |
| 2017-09-13 | $3.64 | $5.53 | $3.32 | $3.68 | $2,651.78 | $0 |
| 2017-09-14 | $3.68 | $3.73 | $2.81 | $2.81 | $167.69 | $0 |
| 2017-09-15 | $2.83 | $3.34 | $2.61 | $3.25 | $671.84 | $0 |
| 2017-09-16 | $3.24 | $3.39 | $3.10 | $3.35 | $1.10 | $0 |
| 2017-09-17 | $3.34 | $3.42 | $3.14 | $3.33 | $18.61 | $0 |
| 2017-09-18 | $3.33 | $3.70 | $3.32 | $3.60 | $769.09 | $0 |
| 2017-09-19 | $3.61 | $3.80 | $3.40 | $3.68 | $5.63 | $0 |
| 2017-09-20 | $3.67 | $3.76 | $3.44 | $3.63 | $231.31 | $0 |
| 2017-09-21 | $3.61 | $15.15 | $3.55 | $13.05 | $86,303.40 | $0 |
| 2017-09-22 | $13.03 | $13.53 | $7.42 | $10.19 | $135,131 | $0 |
| 2017-09-23 | $10.16 | $10.41 | $7.28 | $7.65 | $7,580.13 | $0 |
| 2017-09-24 | $7.65 | $7.93 | $6.59 | $6.98 | $471.49 | $0 |
| 2017-09-25 | $6.98 | $7.91 | $5.59 | $5.93 | $110,945 | $0 |
| 2017-09-26 | $7.50 | $7.90 | $5.76 | $5.77 | $23,964.30 | $0 |
| 2017-09-27 | $5.75 | $5.94 | $3.46 | $4.33 | $4,136.52 | $0 |
| 2017-09-28 | $4.33 | $4.88 | $3.83 | $4.49 | $256.97 | $0 |
| 2017-09-29 | $4.48 | $4.83 | $2.64 | $3.64 | $1,002.77 | $0 |
| 2017-09-30 | $3.64 | $4.36 | $2.73 | $2.75 | $323.30 | $0 |