Market Cap:

VOISE VOISE (VSM)

2.95 USD (32.26%)
0.00074924 BTC (24.68%)
0.00997183 ETH (27.07%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
2,436,324 USD
619 BTC
8,232 ETH
Volume (24h)
10 USD
0.00 BTC
0.03 ETH
Circulating Supply
825,574 VSM

Historical data for VOISE

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2017 2.28 2.79 2.19 2.21 593 1,823,759
Sep 23, 2017 2.17 2.29 2.15 2.28 2 1,879,370
Sep 22, 2017 3.92 3.92 2.13 2.17 87 1,794,468
Sep 21, 2017 2.36 5.47 2.33 3.92 13 3,236,539
Sep 20, 2017 2.90 2.90 2.25 2.38 653 1,960,920
Sep 19, 2017 3.27 3.33 2.80 2.90 5,072 2,394,916
Sep 18, 2017 2.80 3.26 2.22 3.26 9,922 2,693,022
Sep 17, 2017 2.89 2.95 2.46 2.81 1,912 2,320,012
Sep 16, 2017 2.72 2.91 2.41 2.89 8,152 2,388,542
Sep 15, 2017 2.16 2.90 2.15 2.72 2,020 2,249,161
Sep 14, 2017 3.15 3.20 2.12 2.15 3,560 1,771,830
Sep 13, 2017 2.38 3.47 2.35 3.15 1,728 2,603,646
Sep 12, 2017 3.31 3.92 2.37 2.38 1,595 1,962,753
Sep 11, 2017 4.09 4.23 3.23 3.31 3,232 2,733,897
Sep 10, 2017 3.88 4.09 3.16 4.08 7,589 3,367,904
Sep 09, 2017 3.63 3.98 3.11 3.88 5,534 3,202,600
Sep 08, 2017 15.04 15.04 3.14 3.82 13,347 3,152,463
Sep 07, 2017 4.87 23.42 4.35 15.02 7,105 12,399,296
Sep 06, 2017 8.41 9.33 4.25 4.87 12,308 4,021,052
Sep 05, 2017 4.78 9.49 3.79 8.37 12,677 6,910,600
Sep 04, 2017 5.65 22.47 4.19 4.76 21,457 3,929,710
Sep 03, 2017 3.68 30.26 2.96 5.67 19,728 4,679,616
Sep 02, 2017 4.33 4.33 2.94 3.68 3,506 3,035,320
Sep 01, 2017 4.54 5.42 2.92 4.32 5,187 3,568,421
Aug 31, 2017 5.22 5.22 3.37 4.54 10,486 3,744,987
Aug 30, 2017 8.18 12.48 5.10 5.22 36,783 4,311,854
Aug 29, 2017 5.88 8.26 3.06 8.19 57,201 6,760,526
Aug 28, 2017 2.37 10.80 2.11 5.88 159,802 4,852,161
Aug 27, 2017 2.60 2.64 2.19 2.36 17,772 1,952,104
Aug 26, 2017 2.17 2.92 1.89 2.60 30,397 2,149,252
Aug 25, 2017 1.96 2.34 1.89 2.17 3,451 1,790,778
* Earliest data in range (UTC time)
** Latest data in range (UTC time)