Market Cap ¥376.45T 0.11%
Volume 24h ¥16.94T -34.27%
BTC % 50.78% 0.39%
ETH % 15.11% -0.66%
Coins 26.966 +2
Exchanges 885
Last update 2 Seconds ago
Voise VOISE

Voise (VOISE) Historical Price, Volume and Market Data by Date
Yen - JPY

¥ JPY $ USD Ƀ BTC
EUR € - Euro GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h JPY Capitalization JPY
May-15 2022 ¥0.04559 ¥0.045238 ¥0.046048 ¥0.046019 - ¥25,044,648
May-14 2022 ¥0.046031 ¥0.045888 ¥0.046099 ¥0.045888 - ¥25,286,950
Nov-13 2021 ¥0.097396 ¥0.097099 ¥0.09854 ¥0.098333 ¥306 ¥54,018,016
Nov-12 2021 ¥0.098216 ¥0.095673 ¥0.098571 ¥0.097187 ¥306 ¥53,388,766
Oct-19 2021 ¥0.09634 ¥0.094499 ¥0.09634 ¥0.094887 ¥3,214 ¥52,125,214
Oct-18 2021 ¥0.094829 ¥0.093634 ¥0.09526 ¥0.094063 ¥3,061 ¥51,672,601
Sep-30 2021 ¥0.067046 ¥0.063507 ¥0.067383 ¥0.063585 ¥4,439 ¥34,929,739
Sep-29 2021 ¥0.063557 ¥0.063557 ¥0.063557 ¥0.063557 ¥4,286 ¥34,914,586
Aug-05 2021 ¥0.120495 ¥0.120265 ¥0.121898 ¥0.121702 ¥2,755 ¥66,855,731
Aug-04 2021 ¥0.121782 ¥0.115321 ¥0.122238 ¥0.116171 ¥2,755 ¥63,817,084
Jul-31 2021 ¥0.064068 ¥0.0639 ¥0.064529 ¥0.064529 ¥1,531 ¥35,448,323
Jul-30 2021 ¥0.064217 ¥0.0588 ¥0.064217 ¥0.061363 ¥1,531 ¥33,709,352
Jul-25 2021 ¥0.052631 ¥0.052415 ¥0.052631 ¥0.052415 ¥306 ¥28,793,669
Jul-24 2021 ¥0.052367 ¥0.051246 ¥0.052699 ¥0.051283 ¥306 ¥28,171,766
Jul-12 2021 ¥0.052663 ¥0.052216 ¥0.052907 ¥0.052396 ¥3,674 ¥28,782,955

Historical and market price analysis of Voise (VOISE), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Yen, analyzing 1254 days, from day 11-28-2020.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 153.065 JPY.