Voyacoin VOYA
Xếp hạng #?
23:44:04 05/04/2018
Voyacoin (VOYA)
Không hoạt động
Lịch sử giá Voyacoin (VOYA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $1.55 | $1.57 | $1.37 | $1.50 | $29.61 | $0 |
| 2017-12-02 | $1.50 | $1.55 | $1.48 | $1.51 | $3.77 | $0 |
| 2017-12-03 | $1.51 | $1.63 | $1.46 | $1.54 | $28.13 | $0 |
| 2017-12-04 | $1.55 | $3.17 | $1.46 | $3.17 | $273,210 | $0 |
| 2017-12-05 | $3.18 | $5.29 | $2.95 | $2.96 | $3,498.96 | $0 |
| 2017-12-06 | $2.95 | $3.24 | $2.69 | $2.97 | $530.65 | $0 |
| 2017-12-07 | $2.96 | $3.63 | $2.93 | $3.38 | $171.41 | $0 |
| 2017-12-08 | $3.39 | $3.44 | $2.54 | $2.93 | $18.49 | $0 |
| 2017-12-09 | $2.93 | $3.12 | $2.34 | $2.40 | $128.83 | $0 |
| 2017-12-10 | $2.41 | $2.52 | $2.12 | $2.50 | $31.31 | $0 |
| 2017-12-11 | $3.31 | $3.48 | $3.25 | $3.34 | $66.70 | $0 |
| 2017-12-12 | $3.35 | $3.39 | $2.25 | $2.26 | $219.05 | $0 |
| 2017-12-13 | $2.26 | $2.29 | $2.07 | $2.14 | $2.14 | $0 |
| 2017-12-14 | $2.13 | $3.08 | $2.11 | $3.07 | $15.35 | $0 |
| 2017-12-15 | $3.07 | $3.35 | $2.27 | $2.30 | $2.30 | $0 |
| 2017-12-16 | $2.30 | $7.32 | $2.27 | $7.28 | $4,359.23 | $0 |
| 2017-12-17 | $6.62 | $6.62 | $1.35 | $2.91 | $14,592.80 | $0 |
| 2017-12-18 | $2.92 | $2.92 | $1.12 | $1.34 | $845.27 | $0 |
| 2017-12-19 | $1.34 | $1.90 | $1.21 | $1.25 | $45.72 | $0 |
| 2017-12-20 | $1.25 | $1.26 | $1.12 | $1.16 | $77.67 | $0 |
| 2017-12-21 | $1.17 | $1.23 | $1.07 | $1.11 | $18.71 | $0 |
| 2017-12-22 | $1.12 | $1.38 | $0.9599 | $1.26 | $101.92 | $0 |
| 2017-12-23 | $1.27 | $1.33 | $1.26 | $1.33 | $3.17 | $0 |
| 2017-12-24 | $1.00 | $1.39 | $0.8892 | $1.39 | $37.23 | $0 |
| 2017-12-25 | $1.41 | $1.43 | $1.15 | $1.19 | $7.77 | $0 |
| 2017-12-26 | $1.18 | $1.32 | $1.18 | $1.29 | $4.70 | $0 |
| 2017-12-27 | $1.41 | $1.41 | $1.18 | $1.24 | $306.77 | $0 |
| 2017-12-28 | $1.24 | $1.25 | $0.8181 | $0.8597 | $296.49 | $0 |
| 2017-12-29 | $0.8686 | $1.17 | $0.8686 | $1.12 | $11.94 | $0 |
| 2017-12-30 | $1.12 | $1.12 | $1.03 | $1.03 | $6.59 | $0 |
| 2017-12-31 | $0.8468 | $0.8489 | $0.8363 | $0.8363 | $1.66 | $0 |