Market Cap $2.22T
-0.24%
Volume 24h $118.00B
-15.42%
BTC % 52.51%
-0.07%
ETH % 13.67%
0.65%
Coins
28.651
+5
Exchanges
885
Last update
1 minute ago
Voise (VOISE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-15 2022 | $0.00029785 | $0.00029554 | $0.00030084 | $0.00030065 | - | $163,621 |
| May-14 2022 | $0.00030073 | $0.00029979 | $0.00030117 | $0.00029979 | - | $165,204 |
| Nov-13 2021 | $0.00063631 | $0.00063436 | $0.00064378 | $0.00064242 | $2 | $352,909 |
| Nov-12 2021 | $0.00064166 | $0.00062505 | $0.00064398 | $0.00063494 | $2 | $348,798 |
| Oct-19 2021 | $0.0006294 | $0.00061738 | $0.0006294 | $0.00061991 | $21 | $340,543 |
| Oct-18 2021 | $0.00061953 | $0.00061172 | $0.00062235 | $0.00061453 | $20 | $337,586 |
| Sep-30 2021 | $0.00043802 | $0.0004149 | $0.00044022 | $0.00041541 | $29 | $228,202 |
| Sep-29 2021 | $0.00041523 | $0.00041523 | $0.00041523 | $0.00041523 | $28 | $228,103 |
| Aug-05 2021 | $0.00078721 | $0.00078571 | $0.00079638 | $0.0007951 | $18 | $436,780 |
| Aug-04 2021 | $0.00079562 | $0.00075341 | $0.0007986 | $0.00075896 | $18 | $416,928 |
| Jul-31 2021 | $0.00041856 | $0.00041747 | $0.00042158 | $0.00042158 | $10 | $231,590 |
| Jul-30 2021 | $0.00041954 | $0.00038415 | $0.00041954 | $0.0004009 | $10 | $220,229 |
| Jul-25 2021 | $0.00034385 | $0.00034243 | $0.00034385 | $0.00034243 | $2 | $188,114 |
| Jul-24 2021 | $0.00034212 | $0.00033479 | $0.00034429 | $0.00033504 | $2 | $184,051 |
| Jul-12 2021 | $0.00034405 | $0.00034113 | $0.00034565 | $0.00034231 | $24 | $188,044 |