VOISE Coin Values VOISE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2019-10-11 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
| 2019-10-12 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
| 2019-10-15 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
| 2019-10-16 | $0.0000820 | $0.0000800 | $0.0000800 | $0.0000800 |
| 2019-10-17 | $0.0000800 | $0.0000800 | $0.0000800 | $0.0000800 |
| 2019-10-18 | $0.0000410 | $0.0000370 | $0.0000400 | $0.0000370 |
| 2019-10-19 | $0.0000370 | $0.0000360 | $0.0000370 | $0.0000360 |
| 2019-10-20 | $0.0000360 | $0.0000370 | $0.0000370 | $0.0000370 |
| 2019-10-21 | $0.0000370 | $0.0000370 | $0.0000370 | $0.0000370 |
| 2019-10-22 | $0.0000700 | $0.0000700 | $0.0000700 | $0.0000700 |
| 2019-10-23 | $0.0000700 | $0.0000700 | $0.0000700 | $0.0000700 |
| 2019-10-26 | $0.0000700 | $0.0000800 | $0.0000800 | $0.0000500 |
| 2019-10-27 | $0.0000800 | $0.0000800 | $0.0000800 | $0.0000800 |
| 2019-10-28 | $0.0000800 | $0.0000800 | $0.0000800 | $0.0000800 |
| 2019-10-30 | $0.0000940 | $0.0000920 | $0.0000920 | $0.0000920 |
| 2019-10-31 | $0.0000920 | $0.0000910 | $0.0000910 | $0.0000910 |
| 2019-11-01 | $0.0000920 | $0.0000920 | $0.0000920 | $0.0000920 |
| 2019-11-02 | $0.0000920 | $0.0000930 | $0.0000930 | $0.0000920 |
| 2019-11-05 | $0.0000800 | $0.0000600 | $0.0000800 | $0.0000600 |
| 2019-11-06 | $0.0000600 | $0.0000600 | $0.0000600 | $0.0000600 |
| 2019-11-09 | $0.0000600 | $0.0000600 | $0.0000600 | $0.0000600 |
| 2019-11-10 | $0.0000600 | $0.0000600 | $0.0000600 | $0.0000600 |
| 2019-11-11 | $0.0000600 | $0.0000600 | $0.0000600 | $0.0000600 |
| 2019-11-12 | $0.0000600 | $0.0000600 | $0.0000600 | $0.0000600 |
| 2019-11-20 | $0.0000810 | $0.0000810 | $0.0000810 | $0.0000810 |
| 2019-11-21 | $0.0000810 | $0.0000810 | $0.0000810 | $0.0000810 |
| 2019-11-22 | $0.0000760 | $0.0000730 | $0.0000730 | $0.0000730 |
| 2019-11-23 | $0.0000730 | $0.0000730 | $0.0000730 | $0.0000730 |
| 2019-11-25 | $0.0001390 | $0.0001440 | $0.0001440 | $0.0001440 |
| 2019-11-26 | $0.0001440 | $0.0001430 | $0.0001440 | $0.0001430 |
| 2019-11-27 | $0.0000800 | $0.0000800 | $0.0000800 | $0.0000800 |
| 2019-11-28 | $0.0000800 | $0.0000800 | $0.0000800 | $0.0000800 |
| 2019-11-29 | $0.0000800 | $0.0000800 | $0.0000800 | $0.0000800 |
| 2019-11-30 | $0.0000800 | $0.0000800 | $0.0000800 | $0.0000800 |
| 2019-12-01 | $0.0001510 | $0.0001480 | $0.0001480 | $0.0001480 |
| 2019-12-02 | $0.0001480 | $0.0001480 | $0.0001480 | $0.0001480 |
| 2020-10-31 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
| 2020-11-01 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
| 2020-11-02 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
| 2020-11-03 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
| 2020-11-04 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
| 2020-11-05 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
| 2020-11-08 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
| 2020-11-09 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
| 2020-11-30 | $0.0000100 | $0.0000100 | $0.0000100 | $0.0000100 |
| 2020-12-01 | $0.0000100 | $0.0000100 | $0.0000100 | $0.0000100 |
| 2020-12-02 | $0.0001860 | $0.0001860 | $0.0001860 | $0.0001860 |
| 2020-12-03 | $0.0000100 | $0.0000100 | $0.0000100 | $0.0000100 |
| 2020-12-04 | $0.0001940 | $0.0001940 | $0.0001940 | $0.0001940 |
| 2020-12-07 | $0.0000500 | $0.0000500 | $0.0000500 | $0.0000500 |
| 2020-12-08 | $0.0000500 | $0.0000500 | $0.0000500 | $0.0000500 |
| 2020-12-31 | $0.0002890 | $0.0002900 | $0.0002900 | $0.0002900 |
| 2021-01-01 | $0.0002900 | $0.0002940 | $0.0002940 | $0.0002940 |
| 2021-01-02 | $0.0002940 | $0.0029290 | $0.0002940 | $0.0002930 |
| 2021-01-03 | $0.0001100 | $0.0001100 | $0.0001100 | $0.0001100 |
| 2021-01-04 | $0.0001100 | $0.0001100 | $0.0001100 | $0.0001100 |
| 2021-01-05 | $0.0001100 | $0.0001100 | $0.0001800 | $0.0000200 |
| 2021-01-08 | $0.0003950 | $0.0004070 | $0.0004070 | $0.0004070 |
| 2021-01-09 | $0.0004070 | $0.0040770 | $0.0004080 | $0.0004070 |
| 2021-01-31 | $0.0003430 | $0.0003310 | $0.0003310 | $0.0003310 |
| 2021-02-01 | $0.0003310 | $0.0003350 | $0.0003350 | $0.0003350 |
| 2021-02-02 | $0.0003350 | $0.0033540 | $0.0003360 | $0.0003350 |
| 2021-02-05 | $0.0003700 | $0.0003830 | $0.0003830 | $0.0003830 |
| 2021-02-06 | $0.0003830 | $0.0003930 | $0.0003930 | $0.0003930 |
| 2021-02-07 | $0.0003930 | $0.0003890 | $0.0003890 | $0.0003890 |
| 2021-02-08 | $0.0003890 | $0.0004640 | $0.0004640 | $0.0004640 |
| 2021-02-09 | $0.0004640 | $0.0047070 | $0.0004720 | $0.0004640 |
| 2021-03-01 | $0.0004530 | $0.0004960 | $0.0004960 | $0.0004960 |
| 2021-03-02 | $0.0004960 | $0.0049640 | $0.0004970 | $0.0004960 |
| 2021-03-04 | $0.0005040 | $0.0004840 | $0.0004840 | $0.0004840 |
| 2021-03-05 | $0.0004840 | $0.0004880 | $0.0004880 | $0.0004880 |
| 2021-03-06 | $0.0004880 | $0.0004890 | $0.0004890 | $0.0004890 |
| 2021-03-07 | $0.0004890 | $0.0005100 | $0.0005100 | $0.0005100 |
| 2021-03-08 | $0.0005100 | $0.005124 | $0.0005130 | $0.0005090 |
| 2021-04-02 | $0.0005870 | $0.0005900 | $0.0005900 | $0.0005900 |
| 2021-04-03 | $0.0005900 | $0.005897 | $0.0005900 | $0.0005900 |
| 2021-04-04 | $0.0005710 | $0.0005820 | $0.0005820 | $0.0005820 |
| 2021-04-05 | $0.0005820 | $0.005828 | $0.0005830 | $0.0005820 |
| 2021-04-06 | $0.0005910 | $0.0005800 | $0.0005800 | $0.0005800 |
| 2021-04-07 | $0.0005800 | $0.005792 | $0.0005800 | $0.0005800 |
| 2021-05-01 | $0.0005780 | $0.0005780 | $0.0005780 | $0.0005780 |
| 2021-05-02 | $0.0005780 | $0.005773 | $0.0005790 | $0.0005780 |
| 2021-05-05 | $0.0005320 | $0.0005750 | $0.0005750 | $0.0005750 |
| 2021-05-06 | $0.0005750 | $0.005727 | $0.0005760 | $0.0005720 |
| 2021-05-07 | $0.0005640 | $0.0005740 | $0.0005740 | $0.0005740 |
| 2021-05-08 | $0.0005740 | $0.005732 | $0.0005740 | $0.0005730 |
| 2021-06-04 | $0.0003920 | $0.0003690 | $0.0003690 | $0.0003690 |
| 2021-06-05 | $0.0003690 | $0.0036630 | $0.0003690 | $0.0003670 |
| 2021-06-06 | $0.0003550 | $0.0003580 | $0.0003580 | $0.0003580 |
| 2021-06-07 | $0.0003580 | $0.0035850 | $0.0003590 | $0.0003580 |
| 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 | $0.0033440 | $0.0003350 | $0.0003350 |
| 2021-09-01 | $0.0004720 | $0.0004880 | $0.0004880 | $0.0004880 |
| 2021-09-02 | $0.0004880 | $0.0048890 | $0.0004900 | $0.0004880 |
| 2021-09-04 | $0.0005000 | $0.0004990 | $0.0004990 | $0.0004990 |
| 2021-09-05 | $0.0004990 | $0.0005180 | $0.0005180 | $0.0005180 |
| 2021-09-06 | $0.0005180 | $0.005167 | $0.0005180 | $0.0005170 |
| 2021-09-30 | $0.0004150 | $0.0004380 | $0.0004380 | $0.0004380 |
| 2021-10-01 | $0.0004380 | $0.0004820 | $0.0004820 | $0.0004820 |
| 2021-10-02 | $0.0004820 | $0.0004770 | $0.0004770 | $0.0004770 |
| 2021-10-03 | $0.0004770 | $0.0047710 | $0.0004780 | $0.0004760 |
| 2021-10-04 | $0.0004820 | $0.0004930 | $0.0004930 | $0.0004930 |
| 2021-10-05 | $0.0004930 | $0.0049280 | $0.0004940 | $0.0004920 |
| 2021-10-06 | $0.0005150 | $0.0005540 | $0.0005540 | $0.0005540 |
| 2021-10-07 | $0.0005540 | $0.0005380 | $0.0005380 | $0.0005380 |
| 2021-10-08 | $0.0005380 | $0.005373 | $0.0005390 | $0.0005380 |
| 2021-10-31 | $0.0006190 | $0.0006140 | $0.0006140 | $0.0006140 |
| 2021-11-01 | $0.0006140 | $0.0006100 | $0.0006100 | $0.0006100 |
| 2021-11-02 | $0.0006100 | $0.006090 | $0.0006100 | $0.0006090 |
| 2021-11-04 | $0.0006290 | $0.0006140 | $0.0006140 | $0.0006140 |
| 2021-11-05 | $0.0006140 | $0.006133 | $0.0006150 | $0.0006140 |
| 2021-11-07 | $0.0006150 | $0.0006330 | $0.0006330 | $0.0006330 |
| 2021-11-08 | $0.0006330 | $0.006342 | $0.0006350 | $0.0006330 |
| 2021-11-30 | $0.0005780 | $0.0005700 | $0.0005700 | $0.0005700 |
| 2021-12-01 | $0.0005700 | $0.005671 | $0.0005700 | $0.0005670 |
| 2021-12-02 | $0.0005720 | $0.0005650 | $0.0005650 | $0.0005650 |
| 2021-12-03 | $0.0005650 | $0.005643 | $0.0005660 | $0.0005650 |
| 2021-12-05 | $0.0004920 | $0.0004950 | $0.0004950 | $0.0004950 |
| 2021-12-06 | $0.0004950 | $0.0005060 | $0.0005060 | $0.0005060 |
| 2021-12-07 | $0.0005060 | $0.005056 | $0.0005060 | $0.0005050 |
| 2022-01-02 | $0.0004770 | $0.0004730 | $0.0004730 | $0.0004730 |
| 2022-01-03 | $0.0004730 | $0.0047210 | $0.0004730 | $0.0004720 |
| 2022-01-04 | $0.0004640 | $0.0004580 | $0.0004580 | $0.0004580 |
| 2022-01-05 | $0.0004580 | $0.0045750 | $0.0004590 | $0.0004580 |
| 2022-01-31 | $0.0003790 | $0.0003850 | $0.0003850 | $0.0003850 |
| 2022-02-01 | $0.0003850 | $0.0038340 | $0.0003850 | $0.0003840 |
| 2022-03-01 | $0.0004320 | $0.0004440 | $0.0004440 | $0.0004440 |
| 2022-03-02 | $0.0004440 | $0.0004390 | $0.0004390 | $0.0004390 |
| 2022-03-03 | $0.0004390 | $0.0004250 | $0.0004250 | $0.0004250 |
| 2022-03-04 | $0.0004250 | $0.0042420 | $0.0004250 | $0.0004240 |
| 2022-04-01 | $0.0004550 | $0.0004630 | $0.0004630 | $0.0004630 |
| 2022-04-02 | $0.0004630 | $0.0046140 | $0.0004630 | $0.0004620 |
| 2022-04-03 | $0.0004580 | $0.0004640 | $0.0004640 | $0.0004640 |
| 2022-04-04 | $0.0004640 | $0.0046250 | $0.0004640 | $0.0004630 |
| 2022-04-06 | $0.0004550 | $0.0004320 | $0.0004320 | $0.0004320 |
| 2022-04-07 | $0.0004320 | $0.0004350 | $0.0004350 | $0.0004350 |
| 2022-04-08 | $0.0004350 | $0.0043320 | $0.0004350 | $0.0004340 |
| 2022-04-30 | $0.0003860 | $0.0003760 | $0.0003760 | $0.0003760 |
| 2022-05-01 | $0.0003760 | $0.0037620 | $0.0003770 | $0.0003760 |
| 2022-05-02 | $0.0003850 | $0.0003850 | $0.0003850 | $0.0003850 |
| 2022-05-03 | $0.0003850 | $0.0038450 | $0.0003850 | $0.0003850 |
| 2022-05-04 | $0.0003770 | $0.0003970 | $0.0003970 | $0.0003970 |
| 2022-05-05 | $0.0003970 | $0.0039650 | $0.0003970 | $0.0003970 |
| 2022-05-09 | $0.0003400 | $0.0003010 | $0.0003010 | $0.0003010 |
| 2022-05-10 | $0.0003010 | $0.0030100 | $0.0003020 | $0.0003000 |
| 2022-07-02 | $0.0001920 | $0.0001920 | $0.0001920 | $0.0001920 |
| 2022-07-03 | $0.0001920 | $0.0019200 | $0.0001920 | $0.0001920 |
| 2022-07-07 | $0.0002060 | $0.0002160 | $0.0002160 | $0.0002160 |
| 2022-07-08 | $0.0002160 | $0.0021600 | $0.0002170 | $0.0002160 |
| 2022-08-09 | $0.0002380 | $0.0002320 | $0.0002320 | $0.0002320 |
| 2022-08-10 | $0.0002320 | $0.0023100 | $0.0002320 | $0.0002310 |
| 2022-09-02 | $0.0002010 | $0.0002000 | $0.0002000 | $0.0002000 |
| 2022-09-03 | $0.0002000 | $0.0019920 | $0.0002000 | $0.0001990 |
| 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 |
| 2022-10-04 | $0.0001960 | $0.0002030 | $0.0002030 | $0.0002030 |
| 2022-10-05 | $0.0002030 | $0.0020340 | $0.0002040 | $0.0002030 |
| 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 |
| 2022-11-30 | $0.0001640 | $0.0001720 | $0.0001720 | $0.0001720 |
| 2022-12-01 | $0.0001720 | $0.0017140 | $0.0001720 | $0.0001720 |
| 2022-12-31 | $0.0001660 | $0.0001650 | $0.0001650 | $0.0001650 |
| 2023-01-01 | $0.0001650 | $0.0001660 | $0.0001660 | $0.0001660 |
| 2023-01-02 | $0.0001660 | $0.0016600 | $0.0001660 | $0.0001660 |
| 2023-01-07 | $0.0001700 | $0.0001690 | $0.0001690 | $0.0001690 |
| 2023-01-08 | $0.0001690 | $0.0016930 | $0.0001700 | $0.0001690 |
| 2023-02-28 | $0.0002350 | $0.0002310 | $0.0002310 | $0.0002310 |
| 2023-03-01 | $0.0002310 | $0.0002360 | $0.0002360 | $0.0002360 |
| 2023-03-02 | $0.0002360 | $0.0023620 | $0.0002360 | $0.0002360 |
| 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 | $0.0022200 | $0.0002220 | $0.0002220 |
| 2023-03-31 | $0.0002800 | $0.0002850 | $0.0002850 | $0.0002850 |
| 2023-04-01 | $0.0002850 | $0.0028460 | $0.0002850 | $0.0002850 |
| 2023-04-05 | $0.0002820 | $0.0002820 | $0.0002820 | $0.0002820 |
| 2023-04-06 | $0.0002820 | $0.0002800 | $0.0002800 | $0.0002800 |
| 2023-04-07 | $0.0002800 | $0.0028020 | $0.0002800 | $0.0002800 |
| 2023-04-30 | $0.0002920 | $0.0002920 | $0.0002920 | $0.0002920 |
| 2023-05-01 | $0.0002920 | $0.0029270 | $0.0002930 | $0.0002920 |
| 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 | $0.0029040 | $0.0002910 | $0.0002900 |
| 2023-05-07 | $0.0002890 | $0.0002860 | $0.0002860 | $0.0002860 |
| 2023-05-08 | $0.0002860 | $0.0028580 | $0.0002860 | $0.0002850 |
| 2023-06-02 | $0.0002680 | $0.0002720 | $0.0002720 | $0.0002720 |
| 2023-06-03 | $0.0002720 | $0.0002710 | $0.0002710 | $0.0002710 |
| 2023-06-04 | $0.0002710 | $0.0027040 | $0.0002710 | $0.0002710 |
| 2023-06-05 | $0.0002710 | $0.0002570 | $0.0002570 | $0.0002570 |
| 2023-06-06 | $0.0002570 | $0.0025720 | $0.0002580 | $0.0002570 |
| 2023-06-07 | $0.0002730 | $0.0002640 | $0.0002640 | $0.0002640 |
| 2023-06-08 | $0.0002640 | $0.0002650 | $0.0002650 | $0.0002650 |
| 2023-06-09 | $0.0002650 | $0.0002650 | $0.0002650 | $0.0002650 |
| 2023-06-10 | $0.0002650 | $0.0026460 | $0.0002650 | $0.0002650 |
| 2023-09-22 | $0.0002660 | $0.0002660 | $0.0002660 | $0.0002660 |
| 2023-09-23 | $0.0002660 | $0.0002660 | $0.0002660 | $0.0002660 |
| 2023-09-24 | $0.0002660 | $0.0002630 | $0.0002630 | $0.0002630 |
| 2023-09-25 | $0.0002630 | $0.0002630 | $0.0002630 | $0.0002630 |
| 2023-09-26 | $0.0002630 | $0.0026270 | $0.0002630 | $0.0002630 |
| 모집통화 | 거래소 |
|---|---|
| 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.
Sorry, detailed technology about Voise is not currently available
Sorry, detailed features about Voise is not currently available
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.
