VOL

涡轮网络/Volumenetwork

市值排名：No.1698

+ 加入自选

$0.00003020
历史最低价

$0.084558
历史最高价

最近100天历史数据

#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值

1.
2021-07-22
0.003175
0.005294
0.002272
0.003709
1862.01
111.27万

2.
2021-07-21
0.004705
0.005374
0.001911
0.003094
1938.95
92.82万

3.
2021-07-20
0.004883
0.005436
0.00147
0.004705
2713.35
141.15万

4.
2021-07-19
0.004825
0.005438
0.001826
0.004883
2642.22
146.49万

5.
2021-07-18
0.004874
0.005279
0.001896
0.004636
2004.3
139.08万

6.
2021-07-17
0.003229
0.005268
0.001884
0.004456
2101.74
133.68万

7.
2021-07-16
0.00487
0.005312
0.001747
0.003144
1520.03
94.32万

8.
2021-07-15
0.004471
0.005498
0.001671
0.00439
2077.49
131.7万

9.
2021-07-14
0.004484
0.005532
0.00222
0.004247
2038.19
127.41万

10.
2021-07-13
0.00337
0.005371
0.001747
0.004484
1876.57
134.52万

11.
2021-07-12
0.004057
0.005396
0.001471
0.003642
1551.97
109.26万

12.
2021-07-11
0.002571
0.005318
0.001537
0.004057
2231.86
121.71万

13.
2021-07-10
0.004485
0.005516
0.001909
0.002571
1113.37
77.13万

14.
2021-07-09
0.003932
0.005337
0.001993
0.004092
1994.2
122.76万

15.
2021-07-08
0.003856
0.005405
0.001988
0.003932
1782.88
117.96万

16.
2021-07-07
0.004426
0.005394
0.002128
0.003886
1689.53
116.58万

17.
2021-07-06
0.004777
0.005189
0.00214
0.004426
1975.18
132.78万

18.
2021-07-05
0.002683
0.005502
0.001624
0.004875
2392.03
146.25万

19.
2021-07-04
0.002292
0.005333
0.001583
0.002683
1303.53
80.49万

20.
2021-07-03
0.003342
0.005331
0.001591
0.002292
864.32
68.76万

21.
2021-07-02
0.004363
0.005434
0.001529
0.00314
1271.89
94.2万

22.
2021-07-01
0.002999
0.005316
0.001692
0.004363
1478.96
130.89万

23.
2021-06-30
0.003552
0.005339
0.0018
0.002999
1482.64
89.97万

24.
2021-06-29
0.003168
0.005239
0.001677
0.003552
2394.97
106.56万

25.
2021-06-28
0.004852
0.005293
0.001797
0.003168
1898.26
95.04万

26.
2021-06-27
0.003888
0.005226
0.002109
0.004852
2909.56
145.56万

27.
2021-06-26
0.004216
0.005248
0.002025
0.003888
1968.53
116.64万

28.
2021-06-25
0.001371
0.006218
0.001357
0.004216
2351.22
126.48万

29.
2021-06-24
0.000928
0.001392
0.000308
0.001371
786.79
41.13万

30.
2021-06-23
0.003276
0.004887
0.000259
0.000931
575.51
27.93万

31.
2021-06-22
0.003422
0.004964
0.000253
0.003276
2321.65
98.28万

32.
2021-06-21
0.002182
0.00495
0.000269
0.003422
1905.52
102.66万

33.
2021-06-20
0.002755
0.004889
0.000386
0.002182
1122.7
65.46万

34.
2021-06-19
0.002247
0.004937
0.000907
0.002755
1323.57
82.65万

35.
2021-06-18
0.002883
0.005092
0.000494
0.002247
722.37
67.41万

36.
2021-06-17
0.004501
0.005111
0.000274
0.002883
1614.82
86.49万

37.
2021-06-16
0.003754
0.004963
0.000272
0.004501
4025.36
135.03万

38.
2021-06-15
0.002077
0.005162
0.000305
0.003754
1930.64
112.62万

39.
2021-06-14
0.004308
0.004846
0.000745
0.002077
1024.68
62.31万

40.
2021-06-13
0.003238
0.005225
0.000304
0.004432
2055.6
132.96万

41.
2021-06-12
0.004619
0.005327
0.001387
0.003171
1695
95.13万

42.
2021-06-11
0.00394
0.005326
0.001036
0.004697
2005.84
140.91万

43.
2021-06-10
0.003967
0.005085
0.000474
0.00394
1745.77
118.2万

44.
2021-06-09
0.004523
0.004988
0.000952
0.003967
1876.72
119.01万

45.
2021-06-08
0.002633
0.005129
0.000351
0.003845
2458.04
115.35万

46.
2021-06-07
0.002311
0.005156
0.000268
0.002481
1169.69
74.43万

47.
2021-06-06
0.003259
0.004903
0.00061
0.002311
1114.73
69.33万

48.
2021-06-05
0.003122
0.004963
0.00102
0.00325
1561.5
97.5万

49.
2021-06-04
0.004263
0.004789
0.000832
0.003122
1789.3
93.66万

50.
2021-06-03
0.003036
0.004942
0.000707
0.004263
2282.06
127.89万

51.
2021-06-02
0.003799
0.005037
0.000306
0.003115
1506.59
93.45万

52.
2021-06-01
0.003341
0.004884
0.000414
0.003799
1706.13
113.97万

53.
2021-05-31
0.004129
0.004796
0.001106
0.003341
1497.96
100.23万

54.
2021-05-30
0.003812
0.004904
0.000269
0.004468
1930.65
134.04万

55.
2021-05-29
0.004234
0.004806
0.000422
0.003812
1960.05
114.36万

56.
2021-05-28
0.00355
0.00481
0.000741
0.004511
2272.89
135.33万

57.
2021-05-27
0.004339
0.004786
0.00059
0.00355
1872.03
106.5万

58.
2021-05-26
0.003885
0.004795
0.000847
0.004339
2593.1
130.17万

59.
2021-05-25
0.00363
0.004941
0.000735
0.003885
2849.31
116.55万

60.
2021-05-24
0.00243
0.004798
0.000785
0.003758
2785.55
112.74万

61.
2021-05-23
0.004383
0.00498
0.00025
0.002356
1539.14
70.68万

62.
2021-05-22
0.002509
0.004916
0.000711
0.004157
2123.76
124.71万

63.
2021-05-21
0.003772
0.00485
0.001097
0.002509
1056.97
75.27万

64.
2021-05-20
0.004294
0.005501
0.001958
0.003319
1759.81
99.57万

65.
2021-05-19
0.00453
0.005516
0.00212
0.004294
1857.33
128.82万

66.
2021-05-18
0.003791
0.005268
0.001783
0.00453
1738.07
135.9万

67.
2021-05-17
0.003097
0.005086
0.001328
0.003673
1504.35
110.19万

68.
2021-05-16
0.003297
0.005218
0.001116
0.003041
999.59
91.23万

69.
2021-05-15
0.004555
0.005401
0.000314
0.003135
1294.86
94.05万

70.
2021-05-14
0.002983
0.005277
0.0003
0.004516
1747.59
135.48万

71.
2021-05-13
0.003278
0.00678
0.000344
0.002983
1679.73
89.49万

72.
2021-05-12
0.002422
0.005328
0.000806
0.003041
1791.2
91.23万

73.
2021-05-11
0.005147
0.008271
0.000695
0.002422
981.17
72.66万

74.
2021-05-10
0.008907
0.014172
0.001738
0.005147
2190.55
154.41万

75.
2021-05-09
0.011408
0.014728
0.007263
0.008907
4371.83
267.21万

76.
2021-05-08
0.012422
0.014767
0.006295
0.011408
4816.32
342.24万

77.
2021-05-07
0.009958
0.014305
0.006531
0.012422
6231.77
372.66万

78.
2021-05-06
0.008848
0.014389
0.006441
0.009958
3889.59
298.74万

79.
2021-05-05
0.000599
0.014678
0.000271
0.008848
2319.04
265.44万

80.
2021-05-04
0.01172
0.01172
0.000261
0.000599
38.3287
17.97万

81.
2021-05-03
0.012045
0.012098
0.011301
0.01172
38.61万
351.6万

82.
2021-05-02
0.000251
0.017979
0.000251
0.011807
35.99万
354.21万

83.
2021-05-01
0.000345
0.000345
0.000251
0.000251
8.4758
7.53万

84.
2021-04-30
0.0003
0.000345
0.0003
0.000345
0.6903
10.35万

85.
2021-04-29
0.00025
0.00025
0.00025
0
--
--

86.
2021-04-27
0.000251
0.000251
0.00025
0.00025
0.0221
7.5万

87.
2021-04-26
0.00025
0.000251
0.00025
0.000251
0.0014
7.53万

88.
2021-04-25
0.00025
0.00025
0.00025
0.00025
0.0014
7.5万

89.
2021-04-24
0.00025
0.00025
0.00025
0.00025
2.5
7.5万

90.
2021-04-23
0.00025
0.00025
0.00025
0.00025
0.1579
7.5万

91.
2021-04-21
0.000242
0.000242
0.000242
0
--
--

92.
2021-04-20
0.000242
0.000242
0.000242
0
--
--

93.
2021-04-19
0.000242
0.000242
0.000242
0
--
--

94.
2021-04-18
0.000241
0.000242
0.000241
0.000242
13.0961
7.26万

95.
2021-04-17
0.000241
0.000241
0.000241
0.000241
0.0824
7.23万

96.
2021-04-16
0.000241
0.000241
0.000241
0
--
--

97.
2021-04-15
0.000241
0.000241
0.000241
0.000241
0.0015
7.23万

98.
2021-04-14
0.000261
0.000261
0.000241
0.000241
44.0663
7.23万

99.
2021-04-13
0.00026
0.00026
0.00026
0
--
--

100.
2021-04-12
0.00025
0.00026
0.00025
0.00026
0.0031
7.8万

免责声明：本网站及相关应用程序、论坛、博客等媒体账户以及其他平台提供的所有内容均来源于第三方平台。我们对于网站及其内容不作任何类型的保证，网站所有区块链相关数据与资料仅供用户学习及研究之用，不构成任何投资、法律等其他领域的建议和依据。您需谨慎使用相关数据及内容，并自行承担所带来的一切风险。强烈建议您独自对内容进行研究、审查、分析和验证。

币妈妈是一个专注区块链数据分析及讨论交流平台，为数字资产的安全贡献一份力量。

关于我们|用户协议|隐私政策|网站地图|免责声明|联系我们

Copyright © 2018-2021 bimama.com All rights reserved.

币妈妈公众号

币妈妈公众号

币妈妈公众号