Market Cap:

Voise Voise (VOISE)

0.001498 USD (-9.63%)
0.00000024 BTC (-6.18%)
0.00000698 ETH (-1.63%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
781,564 USD
123 BTC
3,642 ETH
Volume (24h)
517 USD
0.08 BTC
2.41 ETH
Circulating Supply
521,625,806 VOISE
Total Supply
775,513,264 VOISE

Historical data for Voise

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.001512 0.001722 0.001454 0.001710 4,248 788,809
Sep 23, 2018 0.001730 0.001757 0.001509 0.001512 497 902,410
Sep 22, 2018 0.001649 0.001816 0.001649 0.001729 736 860,144
Sep 21, 2018 0.001403 0.001718 0.001403 0.001648 2,099 731,827
Sep 20, 2018 0.001534 0.001536 0.001363 0.001403 2,490 800,044
Sep 19, 2018 0.001671 0.001671 0.001366 0.001533 531 871,486
Sep 18, 2018 0.001473 0.001693 0.001347 0.001670 1,326 768,351
Sep 17, 2018 0.001438 0.001666 0.001377 0.001473 1,454 750,195
Sep 16, 2018 0.001726 0.001726 0.001332 0.001435 1,423 900,125
Sep 15, 2018 0.001609 0.001744 0.001603 0.001721 68 839,440
Sep 14, 2018 0.001735 0.001762 0.001580 0.001611 674 905,040
Sep 13, 2018 0.001635 0.001766 0.001497 0.001736 385 852,937
Sep 12, 2018 0.001400 0.001829 0.001387 0.001634 769 730,477
Sep 11, 2018 0.001932 0.001935 0.001293 0.001400 6,407 1,007,905
Sep 10, 2018 0.001930 0.002013 0.001632 0.001929 754 1,006,734
Sep 09, 2018 0.001847 0.001973 0.001807 0.001931 256 963,513
Sep 08, 2018 0.002093 0.002104 0.001523 0.001848 3,891 1,092,013
Sep 07, 2018 0.002162 0.002167 0.001934 0.002091 950 1,127,931
Sep 06, 2018 0.002413 0.002413 0.001985 0.002165 1,656 1,258,526
Sep 05, 2018 0.002787 0.002798 0.002408 0.002408 637 1,453,805
Sep 04, 2018 0.002740 0.002920 0.002344 0.002785 4,367 1,429,042
Sep 03, 2018 0.002846 0.002851 0.002466 0.002740 2,017 1,484,638
Sep 02, 2018 0.002307 0.003166 0.002292 0.002847 22,462 1,203,649
Sep 01, 2018 0.002372 0.002396 0.002143 0.002306 2,679 1,237,308
Aug 31, 2018 0.002098 0.002520 0.002081 0.002375 479 1,094,486
Aug 30, 2018 0.002390 0.002406 0.001691 0.002096 1,639 1,246,717
Aug 29, 2018 0.002133 0.002403 0.002019 0.002389 6,418 1,112,595
Aug 28, 2018 0.001982 0.002279 0.001862 0.002131 4,292 1,033,980
Aug 27, 2018 0.001841 0.001989 0.001696 0.001989 19,608 960,268
Aug 26, 2018 0.001801 0.002391 0.001105 0.001850 11,571 939,236
* Earliest data in range (UTC time)
** Latest data in range (UTC time)