Volts.Finance VOLTS
Xếp hạng #?
14:22:05 14/06/2021
Volts.Finance (VOLTS)
Không theo dõi
Lịch sử giá Volts.Finance (VOLTS) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $78.85 | $83.94 | $75.53 | $80.58 | $6,426.67 | $0 |
| 2020-12-02 | $80.59 | $93.91 | $79.32 | $91.65 | $6,829.85 | $0 |
| 2020-12-03 | $91.65 | $100.46 | $90.30 | $94.95 | $6,800.49 | $0 |
| 2020-12-04 | $94.95 | $94.96 | $81.17 | $81.51 | $5,364.69 | $0 |
| 2020-12-05 | $81.51 | $87.16 | $80.52 | $86.59 | $4,811.79 | $0 |
| 2020-12-06 | $86.59 | $88.08 | $75.07 | $79.12 | $11,025.27 | $0 |
| 2020-12-07 | $79.12 | $79.13 | $68.19 | $70.12 | $7,427.56 | $0 |
| 2020-12-08 | $70.12 | $70.62 | $55.61 | $56.07 | $7,525.62 | $0 |
| 2020-12-09 | $56.07 | $60.08 | $53.91 | $59.56 | $3,578.76 | $0 |
| 2020-12-10 | $59.56 | $62.03 | $59.02 | $59.12 | $1,887.63 | $0 |
| 2020-12-11 | $59.11 | $65.37 | $53.99 | $62.45 | $8,175.35 | $0 |
| 2020-12-12 | $62.45 | $65.23 | $57.26 | $59.37 | $3,771.43 | $0 |
| 2020-12-13 | $59.37 | $61.97 | $58.98 | $60.62 | $1,173.64 | $0 |
| 2020-12-14 | $60.62 | $70.11 | $58.51 | $70.10 | $6,497.49 | $0 |
| 2020-12-15 | $70.10 | $108.59 | $70.10 | $107.11 | $46,855.60 | $0 |
| 2020-12-16 | $107.11 | $159.40 | $107.07 | $136.34 | $75,522.57 | $0 |
| 2020-12-17 | $136.34 | $141.74 | $121.56 | $121.95 | $23,025.73 | $0 |
| 2020-12-18 | $121.95 | $129.20 | $118.65 | $126.09 | $10,593.45 | $0 |
| 2020-12-19 | $126.10 | $126.40 | $118.00 | $118.02 | $5,354.99 | $0 |
| 2020-12-20 | $118.02 | $118.02 | $95.24 | $101.68 | $16,371.83 | $0 |
| 2020-12-21 | $101.68 | $101.71 | $85.46 | $87.15 | $10,328.04 | $0 |
| 2020-12-22 | $87.15 | $113.93 | $85.27 | $110.92 | $26,995.69 | $0 |
| 2020-12-23 | $110.92 | $110.93 | $84.90 | $90.13 | $18,815.96 | $0 |
| 2020-12-24 | $90.14 | $90.14 | $82.04 | $86.37 | $3,921.68 | $0 |
| 2020-12-25 | $86.37 | $86.60 | $72.70 | $74.57 | $15,267.46 | $0 |
| 2020-12-26 | $74.57 | $76.05 | $69.48 | $70.13 | $8,072.63 | $0 |
| 2020-12-27 | $70.13 | $72.42 | $63.97 | $65.64 | $9,254.51 | $0 |
| 2020-12-28 | $65.64 | $71.57 | $65.53 | $70.15 | $1,189.73 | $0 |
| 2020-12-29 | $70.15 | $70.72 | $66.38 | $69.73 | $1,875.34 | $0 |
| 2020-12-30 | $69.73 | $70.82 | $67.95 | $68.88 | $1,514.34 | $0 |
| 2020-12-31 | $68.88 | $69.14 | $64.41 | $66.20 | $2,696.09 | $0 |