VOISE
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0004060 | $0.0003740 | $0.0003740 | $0.0003740 |
2021-05-22 | $0.0003740 | $0.0003750 | $0.0003750 | $0.0003750 |
2021-05-23 | $0.0003750 | $0.0003470 | $0.0003470 | $0.0003470 |
2021-05-24 | $0.0003470 | $0.0003880 | $0.0003880 | $0.0003880 |
2021-05-25 | $0.0003880 | $0.0003840 | $0.0003840 | $0.0003840 |
2021-05-26 | $0.0003840 | $0.0003930 | $0.0003930 | $0.0003930 |
2021-05-27 | $0.0003930 | $0.0003850 | $0.0003850 | $0.0003850 |
2021-05-28 | $0.0003850 | $0.0003570 | $0.0003570 | $0.0003570 |
2021-05-29 | $0.0003570 | $0.0003460 | $0.0003460 | $0.0003460 |
2021-05-30 | $0.0003460 | $0.0034330 | $0.0003460 | $0.0003440 |
2021-06-01 | $0.0003730 | $0.0003670 | $0.0003670 | $0.0003670 |
2021-06-02 | $0.0003670 | $0.0003760 | $0.0003760 | $0.0003760 |
2021-06-03 | $0.0003760 | $0.0003920 | $0.0003920 | $0.0003920 |
2021-06-04 | $0.0003920 | $0.0039100 | $0.0003930 | $0.0003910 |
2021-06-05 | $0.0003690 | $0.0003550 | $0.0003550 | $0.0003550 |
2021-06-06 | $0.0003550 | $0.0003580 | $0.0003580 | $0.0003580 |
2021-06-07 | $0.0003580 | $0.0035840 | $0.0003600 | $0.0003580 |
2021-06-08 | $0.0003360 | $0.0003340 | $0.0003340 | $0.0003340 |
2021-06-09 | $0.0003340 | $0.0003740 | $0.0003740 | $0.0003740 |
2021-06-10 | $0.0003740 | $0.0003670 | $0.0003670 | $0.0003670 |
2021-06-11 | $0.0003670 | $0.0003730 | $0.0003730 | $0.0003730 |
2021-06-12 | $0.0003730 | $0.0003550 | $0.0003550 | $0.0003550 |
2021-06-13 | $0.0003550 | $0.0003900 | $0.0003900 | $0.0003900 |
2021-06-14 | $0.0003900 | $0.0004050 | $0.0004050 | $0.0004050 |
2021-06-15 | $0.0004050 | $0.0004020 | $0.0004020 | $0.0004020 |
2021-06-16 | $0.0004020 | $0.0003840 | $0.0003840 | $0.0003840 |
2021-06-17 | $0.0003840 | $0.0003810 | $0.0003810 | $0.0003810 |
2021-06-18 | $0.0003810 | $0.0003580 | $0.0003580 | $0.0003580 |
2021-06-19 | $0.0003580 | $0.0003550 | $0.0003550 | $0.0003550 |
2021-06-20 | $0.0003550 | $0.0003560 | $0.0003560 | $0.0003560 |
2021-06-21 | $0.0003560 | $0.0003160 | $0.0003160 | $0.0003160 |
2021-06-22 | $0.0003160 | $0.0003250 | $0.0003250 | $0.0003250 |
2021-06-23 | $0.0003250 | $0.0003370 | $0.0003370 | $0.0003370 |
2021-06-24 | $0.0003370 | $0.0003460 | $0.0003460 | $0.0003460 |
2021-06-25 | $0.0003460 | $0.0003160 | $0.0003160 | $0.0003160 |
2021-06-26 | $0.0003160 | $0.0003230 | $0.0003230 | $0.0003230 |
2021-06-27 | $0.0003230 | $0.0003470 | $0.0003470 | $0.0003470 |
2021-06-28 | $0.0003470 | $0.0003450 | $0.0003450 | $0.0003450 |
2021-06-29 | $0.0003450 | $0.0003590 | $0.0003590 | $0.0003590 |
2021-06-30 | $0.0003590 | $0.0003510 | $0.0003510 | $0.0003510 |
2021-07-01 | $0.0003510 | $0.0003350 | $0.0003350 | $0.0003350 |
2021-07-02 | $0.0003350 | $0.0003380 | $0.0003380 | $0.0003380 |
2021-07-03 | $0.0003380 | $0.0003470 | $0.0003470 | $0.0003470 |
2021-07-04 | $0.0003470 | $0.0034660 | $0.0003470 | $0.0003460 |
2021-07-06 | $0.0003370 | $0.0003420 | $0.0003420 | $0.0003420 |
2021-07-07 | $0.0003420 | $0.0034140 | $0.0003420 | $0.0003420 |
2021-07-08 | $0.0003390 | $0.0003290 | $0.0003290 | $0.0003290 |
2021-07-09 | $0.0003290 | $0.0003380 | $0.0003380 | $0.0003380 |
2021-07-10 | $0.0003380 | $0.0033810 | $0.0003380 | $0.0003370 |
2021-07-11 | $0.0003350 | $0.0003420 | $0.0003420 | $0.0003420 |
2021-07-12 | $0.0003420 | $0.0003310 | $0.0003310 | $0.0003310 |
2021-07-13 | $0.0003310 | $0.0033010 | $0.0003310 | $0.0003300 |
2021-07-15 | $0.0003280 | $0.0003190 | $0.0003190 | $0.0003190 |
2021-07-16 | $0.0003190 | $0.0003140 | $0.0003140 | $0.0003140 |
2021-07-17 | $0.0003140 | $0.0003160 | $0.0003160 | $0.0003160 |
2021-07-18 | $0.0003160 | $0.0003180 | $0.0003180 | $0.0003180 |
2021-07-19 | $0.0003180 | $0.0003080 | $0.0003080 | $0.0003080 |
2021-07-20 | $0.0003080 | $0.0002980 | $0.0002980 | $0.0002980 |
2021-07-21 | $0.0002980 | $0.0003210 | $0.0003210 | $0.0003210 |
2021-07-22 | $0.0003210 | $0.0031920 | $0.0003220 | $0.0003200 |
2021-07-23 | $0.0003230 | $0.0003360 | $0.0003360 | $0.0003360 |
2021-07-24 | $0.0003360 | $0.0033540 | $0.0003380 | $0.0003360 |
2021-07-26 | $0.0003540 | $0.0003730 | $0.0003730 | $0.0003730 |
2021-07-27 | $0.0003730 | $0.0003950 | $0.0003950 | $0.0003950 |
2021-07-28 | $0.0003950 | $0.0004000 | $0.0004000 | $0.0004000 |
2021-07-29 | $0.0004000 | $0.0039900 | $0.0004010 | $0.0003990 |
2021-07-30 | $0.0004000 | $0.0004220 | $0.0004220 | $0.0004220 |
2021-07-31 | $0.0004220 | $0.0042080 | $0.0004240 | $0.0004210 |
2021-08-01 | $0.0004150 | $0.0003990 | $0.0003990 | $0.0003990 |
2021-08-02 | $0.0003990 | $0.0039790 | $0.0004000 | $0.0003980 |
2021-08-04 | $0.0003820 | $0.0003970 | $0.0003970 | $0.0003970 |
2021-08-05 | $0.0003970 | $0.0004090 | $0.0004090 | $0.0004090 |
2021-08-06 | $0.0004090 | $0.0040960 | $0.0004100 | $0.0004080 |
2021-12-10 | $0.0004760 | $0.0004700 | $0.0004700 | $0.0004700 |
2021-12-11 | $0.0004700 | $0.0047210 | $0.0004740 | $0.0004700 |
2021-12-12 | $0.0004940 | $0.0005010 | $0.0005010 | $0.0005010 |
2021-12-13 | $0.0005010 | $0.005015 | $0.0005020 | $0.0005010 |
2021-12-14 | $0.0004670 | $0.0004840 | $0.0004840 | $0.0004840 |
2021-12-15 | $0.0004840 | $0.0048250 | $0.0004840 | $0.0004830 |
2021-12-18 | $0.0004620 | $0.0004690 | $0.0004690 | $0.0004690 |
2021-12-19 | $0.0004690 | $0.0004670 | $0.0004670 | $0.0004670 |
2021-12-20 | $0.0004670 | $0.0004690 | $0.0004690 | $0.0004690 |
2021-12-21 | $0.0004690 | $0.0004900 | $0.0004900 | $0.0004900 |
2021-12-22 | $0.0004900 | $0.0048940 | $0.0004900 | $0.0004890 |
2021-12-23 | $0.0004860 | $0.0005080 | $0.0005080 | $0.0005080 |
2021-12-24 | $0.0005080 | $0.0005080 | $0.0005080 | $0.0005080 |
2021-12-25 | $0.0005080 | $0.0005040 | $0.0005040 | $0.0005040 |
2021-12-26 | $0.0005040 | $0.005039 | $0.0005040 | $0.0005040 |
2021-12-27 | $0.0005080 | $0.0005070 | $0.0005070 | $0.0005070 |
2021-12-28 | $0.0005070 | $0.005058 | $0.0005070 | $0.0005060 |
2021-12-30 | $0.0004650 | $0.0004710 | $0.0004710 | $0.0004710 |
2021-12-31 | $0.0004710 | $0.0047160 | $0.0004730 | $0.0004710 |
2022-01-03 | $0.0004730 | $0.0004640 | $0.0004640 | $0.0004640 |
2022-01-04 | $0.0004640 | $0.0004580 | $0.0004580 | $0.0004580 |
2022-01-05 | $0.0004580 | $0.0045700 | $0.0004590 | $0.0004580 |
2022-01-08 | $0.0004150 | $0.0004170 | $0.0004170 | $0.0004170 |
2022-01-09 | $0.0004170 | $0.0041560 | $0.0004170 | $0.0004160 |
2022-01-14 | $0.0004260 | $0.0004310 | $0.0004310 | $0.0004310 |
2022-01-15 | $0.0004310 | $0.0043020 | $0.0004320 | $0.0004310 |
2022-01-16 | $0.0004310 | $0.0004310 | $0.0004310 | $0.0004310 |
2022-01-17 | $0.0004310 | $0.0043100 | $0.0004320 | $0.0004310 |
2022-01-18 | $0.0004220 | $0.0004240 | $0.0004240 | $0.0004240 |
2022-01-19 | $0.0004240 | $0.0042270 | $0.0004240 | $0.0004230 |
2022-01-21 | $0.0004070 | $0.0003650 | $0.0003650 | $0.0003650 |
2022-01-22 | $0.0003650 | $0.0003500 | $0.0003500 | $0.0003500 |
2022-01-23 | $0.0003510 | $0.0003630 | $0.0003630 | $0.0003630 |
2022-01-24 | $0.0003630 | $0.0003670 | $0.0003670 | $0.0003670 |
2022-01-25 | $0.0003670 | $0.0036560 | $0.0003670 | $0.0003660 |
2022-01-26 | $0.0003700 | $0.0003680 | $0.0003680 | $0.0003680 |
2022-01-27 | $0.0003680 | $0.0036840 | $0.0003690 | $0.0003670 |
2022-01-28 | $0.0003720 | $0.0003770 | $0.0003770 | $0.0003770 |
2022-01-29 | $0.0003770 | $0.0037770 | $0.0003780 | $0.0003770 |
2022-01-30 | $0.0003820 | $0.0003790 | $0.0003790 | $0.0003790 |
2022-01-31 | $0.0003790 | $0.0037900 | $0.0003800 | $0.0003790 |
2022-02-01 | $0.0003850 | $0.0003870 | $0.0003870 | $0.0003870 |
2022-02-02 | $0.0003870 | $0.0038710 | $0.0003880 | $0.0003870 |
2022-02-03 | $0.0003690 | $0.0003730 | $0.0003730 | $0.0003730 |
2022-02-04 | $0.0003730 | $0.0037220 | $0.0003740 | $0.0003720 |
2022-02-05 | $0.0004160 | $0.0004140 | $0.0004140 | $0.0004140 |
2022-02-06 | $0.0004140 | $0.0004240 | $0.0004240 | $0.0004240 |
2022-02-07 | $0.0004240 | $0.0042320 | $0.0004250 | $0.0004230 |
2022-02-13 | $0.0004220 | $0.0004220 | $0.0004220 | $0.0004220 |
2022-02-14 | $0.0004210 | $0.0004260 | $0.0004260 | $0.0004260 |
2022-02-15 | $0.0004260 | $0.0042560 | $0.0004260 | $0.0004260 |
2022-02-19 | $0.0004000 | $0.0004010 | $0.0004010 | $0.0004010 |
2022-02-20 | $0.0004010 | $0.0003840 | $0.0003840 | $0.0003840 |
2022-02-21 | $0.0003840 | $0.0038230 | $0.0003840 | $0.0003830 |
2022-02-23 | $0.0003830 | $0.0003730 | $0.0003730 | $0.0003730 |
2022-02-24 | $0.0003730 | $0.0003840 | $0.0003840 | $0.0003840 |
2022-02-25 | $0.0003840 | $0.0038250 | $0.0003840 | $0.0003830 |
2022-02-27 | $0.0003910 | $0.0003770 | $0.0003770 | $0.0003770 |
2022-02-28 | $0.0003770 | $0.0037540 | $0.0003780 | $0.0003760 |
2022-03-01 | $0.0004320 | $0.0004440 | $0.0004440 | $0.0004440 |
2022-03-02 | $0.0004440 | $0.0044490 | $0.0004450 | $0.0004440 |
2022-03-04 | $0.0004250 | $0.0003920 | $0.0003920 | $0.0003920 |
2022-03-05 | $0.0003920 | $0.0003940 | $0.0003940 | $0.0003940 |
2022-03-06 | $0.0003940 | $0.0039340 | $0.0003940 | $0.0003940 |
2022-03-07 | $0.0003840 | $0.0003800 | $0.0003800 | $0.0003800 |
2022-03-08 | $0.0003800 | $0.0037970 | $0.0003810 | $0.0003790 |
2022-03-09 | $0.0003880 | $0.0004200 | $0.0004200 | $0.0004200 |
2022-03-10 | $0.0004200 | $0.0003940 | $0.0003940 | $0.0003940 |
2022-03-11 | $0.0003940 | $0.0003870 | $0.0003870 | $0.0003870 |
2022-03-12 | $0.0003870 | $0.0003880 | $0.0003880 | $0.0003880 |
2022-03-13 | $0.0003880 | $0.0003780 | $0.0003780 | $0.0003780 |
2022-03-14 | $0.0003780 | $0.0003970 | $0.0003970 | $0.0003970 |
2022-03-15 | $0.0003970 | $0.0003930 | $0.0003930 | $0.0003930 |
2022-03-16 | $0.0003930 | $0.0004110 | $0.0004110 | $0.0004110 |
2022-03-17 | $0.0004110 | $0.0004100 | $0.0004100 | $0.0004100 |
2022-03-18 | $0.0004100 | $0.0004180 | $0.0004180 | $0.0004180 |
2022-03-19 | $0.0004180 | $0.0004220 | $0.0004220 | $0.0004220 |
2022-03-20 | $0.0004220 | $0.0004120 | $0.0004120 | $0.0004120 |
2022-03-21 | $0.0004120 | $0.0041210 | $0.0004130 | $0.0004120 |
2022-03-25 | $0.0004400 | $0.0004430 | $0.0004430 | $0.0004430 |
2022-03-26 | $0.0004430 | $0.0004450 | $0.0004450 | $0.0004450 |
2022-03-27 | $0.0004450 | $0.0004680 | $0.0004680 | $0.0004680 |
2022-03-28 | $0.0004680 | $0.0046790 | $0.0004680 | $0.0004680 |
2022-03-29 | $0.0004710 | $0.0004740 | $0.0004740 | $0.0004740 |
2022-03-30 | $0.0004740 | $0.0004710 | $0.0004710 | $0.0004710 |
2022-03-31 | $0.0004710 | $0.0004550 | $0.0004550 | $0.0004550 |
2022-04-01 | $0.0004550 | $0.0045390 | $0.0004560 | $0.0004540 |
2022-04-04 | $0.0004640 | $0.0004660 | $0.0004660 | $0.0004660 |
2022-04-05 | $0.0004660 | $0.0004550 | $0.0004550 | $0.0004550 |
2022-04-06 | $0.0004550 | $0.0004320 | $0.0004320 | $0.0004320 |
2022-04-07 | $0.0004320 | $0.0043170 | $0.0004320 | $0.0004320 |
2022-04-08 | $0.0004350 | $0.0004230 | $0.0004230 | $0.0004230 |
2022-04-09 | $0.0004230 | $0.0004280 | $0.0004280 | $0.0004280 |
2022-04-10 | $0.0004280 | $0.0004220 | $0.0004220 | $0.0004220 |
2022-04-11 | $0.0004220 | $0.0003950 | $0.0003950 | $0.0003950 |
2022-04-12 | $0.0003950 | $0.0004010 | $0.0004010 | $0.0004010 |
2022-04-13 | $0.0004010 | $0.0004120 | $0.0004120 | $0.0004120 |
2022-04-14 | $0.0004120 | $0.0041050 | $0.0004120 | $0.0004110 |
2022-04-15 | $0.0004000 | $0.0004060 | $0.0004060 | $0.0004060 |
2022-04-16 | $0.0004060 | $0.0004040 | $0.0004040 | $0.0004040 |
2022-04-17 | $0.0004040 | $0.0003970 | $0.0003970 | $0.0003970 |
2022-04-18 | $0.0003970 | $0.0004080 | $0.0004080 | $0.0004080 |
2022-04-19 | $0.0004080 | $0.0040790 | $0.0004080 | $0.0004080 |
2022-04-23 | $0.0003970 | $0.0003940 | $0.0003940 | $0.0003940 |
2022-04-24 | $0.0003940 | $0.0039470 | $0.0003950 | $0.0003940 |
2022-04-27 | $0.0003810 | $0.0003920 | $0.0003920 | $0.0003920 |
2022-04-28 | $0.0003920 | $0.0003980 | $0.0003980 | $0.0003980 |
2022-04-29 | $0.0003980 | $0.0039700 | $0.0003980 | $0.0003970 |
2022-04-30 | $0.0003860 | $0.0003760 | $0.0003760 | $0.0003760 |
2022-05-01 | $0.0003760 | $0.0003850 | $0.0003850 | $0.0003850 |
2022-05-02 | $0.0003850 | $0.0003850 | $0.0003850 | $0.0003850 |
2022-05-03 | $0.0003850 | $0.0003770 | $0.0003770 | $0.0003770 |
2022-05-04 | $0.0003770 | $0.0037690 | $0.0003770 | $0.0003770 |
2022-05-07 | $0.0003600 | $0.0003550 | $0.0003550 | $0.0003550 |
2022-05-08 | $0.0003550 | $0.0035430 | $0.0003550 | $0.0003540 |
2022-05-09 | $0.0003400 | $0.0003010 | $0.0003010 | $0.0003010 |
2022-05-10 | $0.0003010 | $0.0030030 | $0.0003020 | $0.0003000 |
2022-05-13 | $0.0002890 | $0.0002920 | $0.0002920 | $0.0002920 |
2022-05-14 | $0.0002920 | $0.0003000 | $0.0003000 | $0.0003000 |
2022-05-15 | $0.0003000 | $0.0029980 | $0.0003000 | $0.0003000 |
2022-05-18 | $0.0003040 | $0.0002870 | $0.0002870 | $0.0002870 |
2022-05-19 | $0.0002870 | $0.0028730 | $0.0002880 | $0.0002860 |
2022-05-22 | $0.0002940 | $0.0003030 | $0.0003030 | $0.0003030 |
2022-05-23 | $0.0003030 | $0.0030180 | $0.0003030 | $0.0003020 |
2022-05-26 | $0.0002950 | $0.0002920 | $0.0002920 | $0.0002920 |
2022-05-27 | $0.0002920 | $0.0002860 | $0.0002860 | $0.0002860 |
2022-05-28 | $0.0002860 | $0.0028570 | $0.0002860 | $0.0002860 |
2022-06-15 | $0.0002210 | $0.0002260 | $0.0002260 | $0.0002260 |
2022-06-16 | $0.0002260 | $0.0022540 | $0.0002260 | $0.0002250 |
2022-06-17 | $0.0002040 | $0.0002040 | $0.0002040 | $0.0002040 |
2022-06-18 | $0.0002040 | $0.0020420 | $0.0002040 | $0.0002040 |
2022-06-19 | $0.0001900 | $0.0002060 | $0.0002060 | $0.0002060 |
2022-06-20 | $0.0002060 | $0.0002060 | $0.0002060 | $0.0002060 |
2022-06-21 | $0.0002060 | $0.0002070 | $0.0002070 | $0.0002070 |
2022-06-22 | $0.0002070 | $0.0002000 | $0.0002000 | $0.0002000 |
2022-06-23 | $0.0002000 | $0.0002110 | $0.0002110 | $0.0002110 |
2022-06-24 | $0.0002110 | $0.0021050 | $0.0002110 | $0.0002110 |
2022-06-27 | $0.0002100 | $0.0002070 | $0.0002070 | $0.0002070 |
2022-06-28 | $0.0002070 | $0.0020690 | $0.0002070 | $0.0002070 |
2022-06-29 | $0.0002020 | $0.0002010 | $0.0002010 | $0.0002010 |
2022-06-30 | $0.0002010 | $0.0001990 | $0.0001990 | $0.0001990 |
2022-07-01 | $0.0001990 | $0.0001920 | $0.0001920 | $0.0001920 |
2022-07-02 | $0.0001920 | $0.0019210 | $0.0001930 | $0.0001920 |
2022-07-03 | $0.0001920 | $0.0001930 | $0.0001930 | $0.0001930 |
2022-07-04 | $0.0001930 | $0.0019270 | $0.0001930 | $0.0001930 |
2022-07-08 | $0.0002160 | $0.0002160 | $0.0002160 | $0.0002160 |
2022-07-09 | $0.0002160 | $0.0002160 | $0.0002160 | $0.0002160 |
2022-07-10 | $0.0002160 | $0.0002080 | $0.0002080 | $0.0002080 |
2022-07-11 | $0.0002080 | $0.0001990 | $0.0001990 | $0.0001990 |
2022-07-12 | $0.0001990 | $0.0001930 | $0.0001930 | $0.0001930 |
2022-07-13 | $0.0001930 | $0.0002020 | $0.0002020 | $0.0002020 |
2022-07-14 | $0.0002020 | $0.0002060 | $0.0002060 | $0.0002060 |
2022-07-15 | $0.0002060 | $0.0020570 | $0.0002060 | $0.0002060 |
2022-07-16 | $0.0002080 | $0.0002120 | $0.0002120 | $0.0002120 |
2022-07-17 | $0.0002120 | $0.0002080 | $0.0002080 | $0.0002080 |
2022-07-18 | $0.0002080 | $0.0020760 | $0.0002080 | $0.0002080 |
2022-07-19 | $0.0002240 | $0.0002340 | $0.0002340 | $0.0002340 |
2022-07-20 | $0.0002340 | $0.0023340 | $0.0002340 | $0.0002340 |
2022-07-24 | $0.0002240 | $0.0002260 | $0.0002260 | $0.0002260 |
2022-07-25 | $0.0002260 | $0.0002130 | $0.0002130 | $0.0002130 |
2022-07-26 | $0.0002130 | $0.0002130 | $0.0002130 | $0.0002130 |
2022-07-27 | $0.0002130 | $0.0002300 | $0.0002300 | $0.0002300 |
2022-07-28 | $0.0002300 | $0.0022950 | $0.0002300 | $0.0002300 |
2022-07-29 | $0.0002390 | $0.0002380 | $0.0002380 | $0.0002380 |
2022-07-30 | $0.0002380 | $0.0002360 | $0.0002360 | $0.0002360 |
2022-07-31 | $0.0002360 | $0.0023610 | $0.0002360 | $0.0002360 |
2022-08-04 | $0.0002280 | $0.0002260 | $0.0002260 | $0.0002260 |
2022-08-05 | $0.0002260 | $0.0002330 | $0.0002330 | $0.0002330 |
2022-08-06 | $0.0002330 | $0.0023270 | $0.0002330 | $0.0002330 |
2022-08-07 | $0.0002300 | $0.0002320 | $0.0002320 | $0.0002320 |
2022-08-08 | $0.0002320 | $0.0023150 | $0.0002320 | $0.0002320 |
2022-08-09 | $0.0002380 | $0.0002320 | $0.0002320 | $0.0002320 |
2022-08-10 | $0.0002320 | $0.0023100 | $0.0002320 | $0.0002310 |
2022-08-11 | $0.0002400 | $0.0002390 | $0.0002390 | $0.0002390 |
2022-08-12 | $0.0002390 | $0.0023940 | $0.0002400 | $0.0002390 |
2022-08-24 | $0.0002150 | $0.0002140 | $0.0002140 | $0.0002140 |
2022-08-25 | $0.0002140 | $0.0021350 | $0.0002140 | $0.0002140 |
2022-08-27 | $0.0002020 | $0.0002000 | $0.0002000 | $0.0002000 |
2022-08-28 | $0.0002000 | $0.0020000 | $0.0002000 | $0.0002000 |
2022-09-07 | $0.0001880 | $0.0001930 | $0.0001930 | $0.0001930 |
2022-09-08 | $0.0001930 | $0.0001930 | $0.0001930 | $0.0001930 |
2022-09-09 | $0.0001930 | $0.0019300 | $0.0001930 | $0.0001930 |
2022-09-10 | $0.0002140 | $0.0002170 | $0.0002170 | $0.0002170 |
2022-09-11 | $0.0002170 | $0.0002180 | $0.0002180 | $0.0002180 |
2022-09-12 | $0.0002180 | $0.0021780 | $0.0002190 | $0.0002180 |
2022-09-13 | $0.0002240 | $0.0002020 | $0.0002020 | $0.0002020 |
2022-09-14 | $0.0002020 | $0.0002020 | $0.0002020 | $0.0002020 |
2022-09-15 | $0.0002020 | $0.0020210 | $0.0002020 | $0.0002020 |
2022-09-16 | $0.0001970 | $0.0001980 | $0.0001980 | $0.0001980 |
2022-09-17 | $0.0001980 | $0.0002010 | $0.0002010 | $0.0002010 |
2022-09-18 | $0.0002010 | $0.0001940 | $0.0001940 | $0.0001940 |
2022-09-19 | $0.0001940 | $0.0001950 | $0.0001950 | $0.0001950 |
2022-09-20 | $0.0001950 | $0.0001890 | $0.0001890 | $0.0001890 |
2022-09-21 | $0.0001890 | $0.0001850 | $0.0001850 | $0.0001850 |
2022-09-22 | $0.0001850 | $0.0018490 | $0.0001850 | $0.0001850 |
2022-09-29 | $0.0001940 | $0.0001960 | $0.0001960 | $0.0001960 |
2022-09-30 | $0.0001960 | $0.0019580 | $0.0001960 | $0.0001960 |
2022-10-01 | $0.0001940 | $0.0001930 | $0.0001930 | $0.0001930 |
2022-10-02 | $0.0001930 | $0.0019290 | $0.0001930 | $0.0001930 |
2022-10-03 | $0.0001910 | $0.0001960 | $0.0001960 | $0.0001960 |
2022-10-04 | $0.0001960 | $0.0019610 | $0.0001960 | $0.0001960 |
2022-10-07 | $0.0002000 | $0.0001950 | $0.0001950 | $0.0001950 |
2022-10-08 | $0.0001950 | $0.0019510 | $0.0001950 | $0.0001950 |
2022-10-09 | $0.0001940 | $0.0001940 | $0.0001940 | $0.0001940 |
2022-10-10 | $0.0001940 | $0.0019410 | $0.0001940 | $0.0001940 |
2022-10-11 | $0.0001910 | $0.0001910 | $0.0001910 | $0.0001910 |
2022-10-12 | $0.0001910 | $0.0001920 | $0.0001920 | $0.0001920 |
2022-10-13 | $0.0001920 | $0.0001940 | $0.0001940 | $0.0001940 |
2022-10-14 | $0.0001940 | $0.0001920 | $0.0001920 | $0.0001920 |
2022-10-15 | $0.0001920 | $0.0001910 | $0.0001910 | $0.0001910 |
2022-10-16 | $0.0001910 | $0.0001930 | $0.0001930 | $0.0001930 |
2022-10-17 | $0.0001930 | $0.0019250 | $0.0001930 | $0.0001930 |
2022-10-18 | $0.0001960 | $0.0001930 | $0.0001930 | $0.0001930 |
2022-10-19 | $0.0001930 | $0.0001910 | $0.0001910 | $0.0001910 |
2022-10-20 | $0.0001910 | $0.0019100 | $0.0001910 | $0.0001910 |
2022-10-21 | $0.0001900 | $0.0001920 | $0.0001920 | $0.0001920 |
2022-10-22 | $0.0001920 | $0.0019150 | $0.0001920 | $0.0001920 |
2022-10-23 | $0.0001920 | $0.0001960 | $0.0001960 | $0.0001960 |
2022-10-24 | $0.0001960 | $0.0019550 | $0.0001960 | $0.0001960 |
2022-10-28 | $0.0002030 | $0.0002060 | $0.0002060 | $0.0002060 |
2022-10-29 | $0.0002060 | $0.0020570 | $0.0002060 | $0.0002060 |
2022-10-30 | $0.0002080 | $0.0002060 | $0.0002060 | $0.0002060 |
2022-10-31 | $0.0002060 | $0.0020620 | $0.0002060 | $0.0002060 |
2022-11-05 | $0.0002120 | $0.0002130 | $0.0002130 | $0.0002130 |
2022-11-06 | $0.0002130 | $0.0021290 | $0.0002130 | $0.0002130 |
2022-11-07 | $0.0002090 | $0.0002060 | $0.0002060 | $0.0002060 |
2022-11-08 | $0.0002060 | $0.0020590 | $0.0002060 | $0.0002060 |
2022-11-14 | $0.0001630 | $0.0001660 | $0.0001660 | $0.0001660 |
2022-11-15 | $0.0001660 | $0.0016560 | $0.0001660 | $0.0001660 |
2022-11-17 | $0.0001660 | $0.0001670 | $0.0001670 | $0.0001670 |
2022-11-18 | $0.0001670 | $0.0001670 | $0.0001670 | $0.0001670 |
2022-11-19 | $0.0001670 | $0.0016660 | $0.0001670 | $0.0001670 |
2022-11-20 | $0.0001670 | $0.0001620 | $0.0001620 | $0.0001620 |
2022-11-21 | $0.0001620 | $0.0001580 | $0.0001580 | $0.0001580 |
2022-11-22 | $0.0001580 | $0.0001620 | $0.0001620 | $0.0001620 |
2022-11-23 | $0.0001620 | $0.0001660 | $0.0001660 | $0.0001660 |
2022-11-24 | $0.0001660 | $0.0016570 | $0.0001660 | $0.0001660 |
2022-11-26 | $0.0001650 | $0.0001640 | $0.0001640 | $0.0001640 |
2022-11-27 | $0.0001640 | $0.0001640 | $0.0001640 | $0.0001640 |
2022-11-28 | $0.0001640 | $0.0001620 | $0.0001620 | $0.0001620 |
2022-11-29 | $0.0001620 | $0.0016190 | $0.0001620 | $0.0001620 |
2022-12-05 | $0.0001710 | $0.0001700 | $0.0001700 | $0.0001700 |
2022-12-06 | $0.0001700 | $0.0016950 | $0.0001700 | $0.0001700 |
2022-12-07 | $0.0001710 | $0.0001680 | $0.0001680 | $0.0001680 |
2022-12-08 | $0.0001680 | $0.0001720 | $0.0001720 | $0.0001720 |
2022-12-09 | $0.0001720 | $0.0017210 | $0.0001720 | $0.0001720 |
2022-12-10 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 |
2022-12-11 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 |
2022-12-12 | $0.0001710 | $0.0017060 | $0.0001710 | $0.0001710 |
2022-12-13 | $0.0001720 | $0.0001780 | $0.0001780 | $0.0001780 |
2022-12-14 | $0.0001780 | $0.0001780 | $0.0001780 | $0.0001780 |
2022-12-15 | $0.0001780 | $0.0001740 | $0.0001740 | $0.0001740 |
2022-12-16 | $0.0001740 | $0.0017340 | $0.0001740 | $0.0001740 |
2022-12-17 | $0.0001670 | $0.0001680 | $0.0001680 | $0.0001680 |
2022-12-18 | $0.0001680 | $0.0001670 | $0.0001670 | $0.0001670 |
2022-12-19 | $0.0001670 | $0.0016740 | $0.0001680 | $0.0001670 |
2022-12-20 | $0.0001640 | $0.0001690 | $0.0001690 | $0.0001690 |
2022-12-21 | $0.0001690 | $0.0001680 | $0.0001680 | $0.0001680 |
2022-12-22 | $0.0001680 | $0.0001680 | $0.0001680 | $0.0001680 |
2022-12-23 | $0.0001680 | $0.0016800 | $0.0001680 | $0.0001680 |
2022-12-24 | $0.0001680 | $0.0001680 | $0.0001680 | $0.0001680 |
2022-12-25 | $0.0001680 | $0.0016820 | $0.0001680 | $0.0001680 |
2022-12-26 | $0.0001680 | $0.0001690 | $0.0001690 | $0.0001690 |
2022-12-27 | $0.0001690 | $0.0001670 | $0.0001670 | $0.0001670 |
2022-12-28 | $0.0001670 | $0.0001650 | $0.0001650 | $0.0001650 |
2022-12-29 | $0.0001650 | $0.0001660 | $0.0001660 | $0.0001660 |
2022-12-30 | $0.0001660 | $0.0001660 | $0.0001660 | $0.0001660 |
2022-12-31 | $0.0001660 | $0.0001650 | $0.0001650 | $0.0001650 |
2023-01-01 | $0.0001650 | $0.0016520 | $0.0001650 | $0.0001650 |
2023-01-02 | $0.0001660 | $0.0001670 | $0.0001670 | $0.0001670 |
2023-01-03 | $0.0001670 | $0.0016630 | $0.0001670 | $0.0001660 |
2023-01-04 | $0.0001670 | $0.0001680 | $0.0001680 | $0.0001680 |
2023-01-05 | $0.0001680 | $0.0016840 | $0.0001680 | $0.0001680 |
2023-01-06 | $0.0001680 | $0.0001700 | $0.0001700 | $0.0001700 |
2023-01-07 | $0.0001700 | $0.0016930 | $0.0001700 | $0.0001700 |
2023-01-08 | $0.0001690 | $0.0001710 | $0.0001710 | $0.0001710 |
2023-01-09 | $0.0001710 | $0.0001720 | $0.0001720 | $0.0001720 |
2023-01-10 | $0.0001720 | $0.0001740 | $0.0001740 | $0.0001740 |
2023-01-11 | $0.0001740 | $0.0017420 | $0.0001740 | $0.0001740 |
2023-01-12 | $0.0001790 | $0.0001880 | $0.0001880 | $0.0001880 |
2023-01-13 | $0.0001880 | $0.0001990 | $0.0001990 | $0.0001990 |
2023-01-14 | $0.0001990 | $0.0019880 | $0.0001990 | $0.0001990 |
2023-01-15 | $0.0002100 | $0.0002090 | $0.0002090 | $0.0002090 |
2023-01-16 | $0.0002090 | $0.0002120 | $0.0002120 | $0.0002120 |
2023-01-17 | $0.0002120 | $0.0021110 | $0.0002120 | $0.0002110 |
2023-01-21 | $0.0002270 | $0.0002280 | $0.0002280 | $0.0002280 |
2023-01-22 | $0.0002280 | $0.0002270 | $0.0002270 | $0.0002270 |
2023-01-23 | $0.0002270 | $0.0002290 | $0.0002290 | $0.0002290 |
2023-01-24 | $0.0002290 | $0.0002260 | $0.0002260 | $0.0002260 |
2023-01-25 | $0.0002260 | $0.0022610 | $0.0002260 | $0.0002260 |
2023-01-27 | $0.0002300 | $0.0002310 | $0.0002310 | $0.0002310 |
2023-01-28 | $0.0002310 | $0.0002300 | $0.0002300 | $0.0002300 |
2023-01-29 | $0.0002300 | $0.0002380 | $0.0002380 | $0.0002380 |
2023-01-30 | $0.0002380 | $0.0023730 | $0.0002380 | $0.0002370 |
2023-01-31 | $0.0002280 | $0.0002310 | $0.0002310 | $0.0002310 |
2023-02-01 | $0.0002310 | $0.0002370 | $0.0002370 | $0.0002370 |
2023-02-02 | $0.0002370 | $0.0002350 | $0.0002350 | $0.0002350 |
2023-02-03 | $0.0002350 | $0.0023520 | $0.0002360 | $0.0002350 |
2023-02-05 | $0.0002330 | $0.0002290 | $0.0002290 | $0.0002290 |
2023-02-06 | $0.0002290 | $0.0002280 | $0.0002280 | $0.0002280 |
2023-02-07 | $0.0002280 | $0.0022740 | $0.0002280 | $0.0002280 |
2023-02-08 | $0.0002320 | $0.0002300 | $0.0002300 | $0.0002300 |
2023-02-09 | $0.0002300 | $0.0002180 | $0.0002180 | $0.0002180 |
2023-02-10 | $0.0002180 | $0.0021780 | $0.0002180 | $0.0002180 |
2023-02-12 | $0.0002190 | $0.0002180 | $0.0002180 | $0.0002180 |
2023-02-13 | $0.0002180 | $0.0002180 | $0.0002180 | $0.0002180 |
2023-02-14 | $0.0002180 | $0.0002220 | $0.0002220 | $0.0002220 |
2023-02-15 | $0.0002220 | $0.0002430 | $0.0002430 | $0.0002430 |
2023-02-16 | $0.0002430 | $0.0002350 | $0.0002350 | $0.0002350 |
2023-02-17 | $0.0002350 | $0.0023430 | $0.0002360 | $0.0002350 |
2023-02-18 | $0.0002460 | $0.0002460 | $0.0002460 | $0.0002460 |
2023-02-19 | $0.0002460 | $0.0002430 | $0.0002430 | $0.0002430 |
2023-02-20 | $0.0002430 | $0.0024290 | $0.0002430 | $0.0002430 |
2023-02-22 | $0.0002440 | $0.0002420 | $0.0002420 | $0.0002420 |
2023-02-23 | $0.0002420 | $0.0002390 | $0.0002390 | $0.0002390 |
2023-02-24 | $0.0002390 | $0.0002320 | $0.0002320 | $0.0002320 |
2023-02-25 | $0.0002320 | $0.0023160 | $0.0002320 | $0.0002320 |
2023-03-01 | $0.0002310 | $0.0002360 | $0.0002360 | $0.0002360 |
2023-03-02 | $0.0002360 | $0.0002350 | $0.0002350 | $0.0002350 |
2023-03-03 | $0.0002350 | $0.0002240 | $0.0002240 | $0.0002240 |
2023-03-04 | $0.0002240 | $0.0002240 | $0.0002240 | $0.0002240 |
2023-03-05 | $0.0002240 | $0.0002240 | $0.0002240 | $0.0002240 |
2023-03-06 | $0.0002240 | $0.0002240 | $0.0002240 | $0.0002240 |
2023-03-07 | $0.0002240 | $0.0002220 | $0.0002220 | $0.0002220 |
2023-03-08 | $0.0002220 | $0.0002170 | $0.0002170 | $0.0002170 |
2023-03-09 | $0.0002170 | $0.0002040 | $0.0002040 | $0.0002040 |
2023-03-10 | $0.0002040 | $0.0002020 | $0.0002020 | $0.0002020 |
2023-03-11 | $0.0002020 | $0.0002060 | $0.0002060 | $0.0002060 |
2023-03-12 | $0.0002060 | $0.0002220 | $0.0002220 | $0.0002220 |
2023-03-13 | $0.0002220 | $0.0002420 | $0.0002420 | $0.0002420 |
2023-03-14 | $0.0002420 | $0.0002480 | $0.0002480 | $0.0002480 |
2023-03-15 | $0.0002480 | $0.0002440 | $0.0002440 | $0.0002440 |
2023-03-16 | $0.0002440 | $0.0002510 | $0.0002510 | $0.0002510 |
2023-03-17 | $0.0002510 | $0.0002740 | $0.0002740 | $0.0002740 |
2023-03-18 | $0.0002740 | $0.0002700 | $0.0002700 | $0.0002700 |
2023-03-19 | $0.0002700 | $0.0002800 | $0.0002800 | $0.0002800 |
2023-03-20 | $0.0002800 | $0.0002780 | $0.0002780 | $0.0002780 |
2023-03-21 | $0.0002780 | $0.0002820 | $0.0002820 | $0.0002820 |
2023-03-22 | $0.0002820 | $0.0002730 | $0.0002730 | $0.0002730 |
2023-03-23 | $0.0002730 | $0.0002840 | $0.0002840 | $0.0002840 |
2023-03-24 | $0.0002840 | $0.0002750 | $0.0002750 | $0.0002750 |
2023-03-25 | $0.0002750 | $0.0002750 | $0.0002750 | $0.0002750 |
2023-03-26 | $0.0002750 | $0.0002800 | $0.0002800 | $0.0002800 |
2023-03-27 | $0.0002800 | $0.0002720 | $0.0002720 | $0.0002720 |
2023-03-28 | $0.0002720 | $0.0002730 | $0.0002730 | $0.0002730 |
2023-03-29 | $0.0002730 | $0.0002840 | $0.0002840 | $0.0002840 |
2023-03-30 | $0.0002840 | $0.0002800 | $0.0002800 | $0.0002800 |
2023-03-31 | $0.0002800 | $0.0002850 | $0.0002850 | $0.0002850 |
2023-04-01 | $0.0002850 | $0.0002850 | $0.0002850 | $0.0002850 |
2023-04-02 | $0.0002850 | $0.0002820 | $0.0002820 | $0.0002820 |
2023-04-03 | $0.0002820 | $0.0002780 | $0.0002780 | $0.0002780 |
2023-04-04 | $0.0002780 | $0.0002820 | $0.0002820 | $0.0002820 |
2023-04-05 | $0.0002820 | $0.0002820 | $0.0002820 | $0.0002820 |
2023-04-06 | $0.0002820 | $0.0028140 | $0.0002820 | $0.0002820 |
2023-04-07 | $0.0002800 | $0.0002790 | $0.0002790 | $0.0002790 |
2023-04-08 | $0.0002790 | $0.0027880 | $0.0002790 | $0.0002790 |
2023-04-10 | $0.0002830 | $0.0002960 | $0.0002960 | $0.0002960 |
2023-04-11 | $0.0002960 | $0.0003020 | $0.0003020 | $0.0003020 |
2023-04-12 | $0.0003020 | $0.0002990 | $0.0002990 | $0.0002990 |
2023-04-13 | $0.0002990 | $0.0003040 | $0.0003040 | $0.0003040 |
2023-04-14 | $0.0003040 | $0.0003050 | $0.0003050 | $0.0003050 |
2023-04-15 | $0.0003050 | $0.0003030 | $0.0003030 | $0.0003030 |
2023-04-16 | $0.0003030 | $0.0003030 | $0.0003030 | $0.0003030 |
2023-04-17 | $0.0003030 | $0.0002940 | $0.0002940 | $0.0002940 |
2023-04-18 | $0.0002940 | $0.0003040 | $0.0003040 | $0.0003040 |
2023-04-19 | $0.0003040 | $0.0002880 | $0.0002880 | $0.0002880 |
2023-04-20 | $0.0002880 | $0.0002820 | $0.0002820 | $0.0002820 |
2023-04-21 | $0.0002820 | $0.0002730 | $0.0002730 | $0.0002730 |
2023-04-22 | $0.0002730 | $0.0002780 | $0.0002780 | $0.0002780 |
2023-04-23 | $0.0002780 | $0.0002760 | $0.0002760 | $0.0002760 |
2023-04-24 | $0.0002760 | $0.0002750 | $0.0002750 | $0.0002750 |
2023-04-25 | $0.0002750 | $0.0002830 | $0.0002830 | $0.0002830 |
2023-04-26 | $0.0002830 | $0.0028280 | $0.0002830 | $0.0002830 |
2023-04-27 | $0.0002840 | $0.0002950 | $0.0002950 | $0.0002950 |
2023-04-28 | $0.0002950 | $0.0002930 | $0.0002930 | $0.0002930 |
2023-04-29 | $0.0002930 | $0.0002920 | $0.0002920 | $0.0002920 |
2023-04-30 | $0.0002920 | $0.0002920 | $0.0002920 | $0.0002920 |
2023-05-01 | $0.0002920 | $0.0002810 | $0.0002810 | $0.0002810 |
2023-05-02 | $0.0002810 | $0.0002870 | $0.0002870 | $0.0002870 |
2023-05-03 | $0.0002870 | $0.0002900 | $0.0002900 | $0.0002900 |
2023-05-04 | $0.0002900 | $0.0002890 | $0.0002890 | $0.0002890 |
2023-05-05 | $0.0002890 | $0.0002960 | $0.0002960 | $0.0002960 |
2023-05-06 | $0.0002960 | $0.0002890 | $0.0002890 | $0.0002890 |
2023-05-07 | $0.0002890 | $0.0002860 | $0.0002860 | $0.0002860 |
2023-05-08 | $0.0002860 | $0.0002780 | $0.0002780 | $0.0002780 |
2023-05-09 | $0.0002780 | $0.0002770 | $0.0002770 | $0.0002770 |
2023-05-10 | $0.0002770 | $0.0002760 | $0.0002760 | $0.0002760 |
2023-05-11 | $0.0002760 | $0.0027590 | $0.0002760 | $0.0002760 |
2023-05-12 | $0.0002700 | $0.0002680 | $0.0002680 | $0.0002680 |
2023-05-13 | $0.0002680 | $0.0002680 | $0.0002680 | $0.0002680 |
2023-05-14 | $0.0002680 | $0.0002690 | $0.0002690 | $0.0002690 |
2023-05-15 | $0.0002690 | $0.0002720 | $0.0002720 | $0.0002720 |
2023-05-16 | $0.0002720 | $0.0027140 | $0.0002720 | $0.0002720 |
Pair | Exchange |
---|---|
VOISE/BTC | bitz |
VOISE/BTC | cryptopia |
VOISE/DOGE | cryptopia |
VOISE/LTC | cryptopia |
VOISE/ETH | etherdelta |
VOISE/ETH | ethermium |
VOISE/BTC | hitbtc |
VOISE/ETH | idex |
VOISE/BTC | livecoin |
VOISE/ETH | livecoin |
VOISE/EUR | livecoin |
VOISE/USD | livecoin |
The Voise is an Ethereum based music streaming platform. VOICE tokens are the framework for the Voice´s environment, serving as the currency that rewards content creators and is charged to the streamers.
The Voise is an Ethereum based music streaming platform. VOICE tokens are the framework for the Voice´s environment, serving as the currency that rewards content creators and is charged to the streamers.
ICO Status | Finished |
---|---|
Token Supply | N/A |
Start Date | 2017-05-06 |
End Date | 2017-06-06 |
Fund Raised (BTC) | N/A |
Fund Raised (USD) | 1362203 |
Start Price (USD) | 0.00625 |
Security Audit Company | N/A |
ICO Legal Form | N/A |
ICO Jurisdiction | N/A |
Legal Advisers | N/A |
Blog | https://medium.com/@voisecom |
White Paper | https://voise.com/whitepaper-voise.pdf |