Market Cap ₽227.06T 0.07%
Volume 24h ₽10.19T -35.93%
BTC % 50.74% 0.47%
ETH % 15.1% -0.99%
Coins 26.966 +2
Exchanges 885
Last update 3 Minutes ago
Voise VOISE

Voise (VOISE) Historical Price, Volume and Market Data by Date
Russian Ruble - RUB

₽ RUB $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen 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 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 RUB Capitalization RUB
May-15 2022 ₽0.027555 ₽0.027342 ₽0.027832 ₽0.027814 - ₽15,137,397
May-14 2022 ₽0.027822 ₽0.027735 ₽0.027863 ₽0.027735 - ₽15,283,848
Nov-13 2021 ₽0.058868 ₽0.058688 ₽0.059559 ₽0.059434 ₽185 ₽32,649,376
Nov-12 2021 ₽0.059363 ₽0.057826 ₽0.059578 ₽0.058741 ₽185 ₽32,269,047
Oct-19 2021 ₽0.058229 ₽0.057117 ₽0.058229 ₽0.057351 ₽1,943 ₽31,505,336
Oct-18 2021 ₽0.057316 ₽0.056594 ₽0.057577 ₽0.056853 ₽1,850 ₽31,231,769
Sep-30 2021 ₽0.040523 ₽0.038384 ₽0.040727 ₽0.038432 ₽2,683 ₽21,112,108
Sep-29 2021 ₽0.038415 ₽0.038415 ₽0.038415 ₽0.038415 ₽2,590 ₽21,102,949
Aug-05 2021 ₽0.072829 ₽0.07269 ₽0.073677 ₽0.073559 ₽1,665 ₽40,408,702
Aug-04 2021 ₽0.073607 ₽0.069702 ₽0.073882 ₽0.070215 ₽1,665 ₽38,572,094
Jul-31 2021 ₽0.038723 ₽0.038622 ₽0.039002 ₽0.039002 ₽925 ₽21,425,549
Jul-30 2021 ₽0.038814 ₽0.035539 ₽0.038814 ₽0.037089 ₽925 ₽20,374,486
Jul-25 2021 ₽0.031811 ₽0.03168 ₽0.031811 ₽0.03168 ₽185 ₽17,403,367
Jul-24 2021 ₽0.031651 ₽0.030973 ₽0.031852 ₽0.030996 ₽185 ₽17,027,478
Jul-12 2021 ₽0.03183 ₽0.03156 ₽0.031978 ₽0.031669 ₽2,220 ₽17,396,891

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 Russian Ruble, 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 = 92.515 RUB.