Voyacoin VOYA
Xếp hạng #?
23:44:04 05/04/2018
Voyacoin (VOYA)
Không hoạt động
Lịch sử giá Voyacoin (VOYA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $2.58 | $2.58 | $2.07 | $2.22 | $196.00 | $0 |
| 2017-11-02 | $2.22 | $2.49 | $2.22 | $2.39 | $106.60 | $0 |
| 2017-11-03 | $2.39 | $2.57 | $2.36 | $2.51 | $141.37 | $0 |
| 2017-11-04 | $2.51 | $2.65 | $2.43 | $2.51 | $366.16 | $0 |
| 2017-11-05 | $2.51 | $2.63 | $2.33 | $2.36 | $116.64 | $0 |
| 2017-11-06 | $2.37 | $2.43 | $2.15 | $2.30 | $21.32 | $0 |
| 2017-11-07 | $2.30 | $2.67 | $2.25 | $2.28 | $194.58 | $0 |
| 2017-11-08 | $2.28 | $2.56 | $2.00 | $2.44 | $181.32 | $0 |
| 2017-11-09 | $2.43 | $2.51 | $2.15 | $2.45 | $128.17 | $0 |
| 2017-11-10 | $2.46 | $2.57 | $2.05 | $2.07 | $47.87 | $0 |
| 2017-11-11 | $2.07 | $2.35 | $1.28 | $1.71 | $501.54 | $0 |
| 2017-11-12 | $1.71 | $2.10 | $1.33 | $1.98 | $140.35 | $0 |
| 2017-11-13 | $1.98 | $2.24 | $1.35 | $1.51 | $274.52 | $0 |
| 2017-11-14 | $1.52 | $2.22 | $1.50 | $1.55 | $168.63 | $0 |
| 2017-11-15 | $1.55 | $2.09 | $1.55 | $1.70 | $185.26 | $0 |
| 2017-11-16 | $1.71 | $2.16 | $1.69 | $2.12 | $167.42 | $0 |
| 2017-11-17 | $2.00 | $2.24 | $1.99 | $2.23 | $191.76 | $0 |
| 2017-11-18 | $2.22 | $2.39 | $2.04 | $2.37 | $743.26 | $0 |
| 2017-11-19 | $2.37 | $2.37 | $2.15 | $2.20 | $315.62 | $0 |
| 2017-11-20 | $2.20 | $2.35 | $2.00 | $2.02 | $175.32 | $0 |
| 2017-11-21 | $2.02 | $2.16 | $1.82 | $1.89 | $24.60 | $0 |
| 2017-11-22 | $1.90 | $1.95 | $1.89 | $1.94 | $94.93 | $0 |
| 2017-11-23 | $1.94 | $1.94 | $1.88 | $1.88 | $57.09 | $0 |
| 2017-11-24 | $1.88 | $1.95 | $1.63 | $1.89 | $100.32 | $0 |
| 2017-11-25 | $1.88 | $1.93 | $1.65 | $1.76 | $38.95 | $0 |
| 2017-11-26 | $1.76 | $1.88 | $1.64 | $1.68 | $102.43 | $0 |
| 2017-11-27 | $1.68 | $1.75 | $1.68 | $1.75 | $24.90 | $0 |
| 2017-11-28 | $1.76 | $1.79 | $1.53 | $1.55 | $60.97 | $0 |
| 2017-11-29 | $1.55 | $1.83 | $1.42 | $1.51 | $42.28 | $0 |
| 2017-11-30 | $1.53 | $1.66 | $1.40 | $1.56 | $51.86 | $0 |