Volts.Finance VOLTS
Xếp hạng #?
14:22:05 14/06/2021
Volts.Finance (VOLTS)
Không theo dõi
Lịch sử giá Volts.Finance (VOLTS) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $66.20 | $67.20 | $60.99 | $61.80 | $3,428.33 | $0 |
| 2021-01-02 | $61.80 | $66.12 | $60.92 | $66.11 | $1,383.09 | $0 |
| 2021-01-03 | $66.12 | $76.59 | $54.34 | $55.94 | $17,825.31 | $0 |
| 2021-01-04 | $55.94 | $56.43 | $44.06 | $49.80 | $10,329.52 | $0 |
| 2021-01-05 | $49.80 | $53.77 | $46.76 | $47.88 | $3,329.62 | $0 |
| 2021-01-06 | $47.90 | $53.01 | $46.18 | $49.30 | $3,272.42 | $0 |
| 2021-01-07 | $49.30 | $52.05 | $48.42 | $49.86 | $1,175.85 | $0 |
| 2021-01-08 | $49.90 | $50.15 | $41.94 | $43.95 | $3,353.82 | $0 |
| 2021-01-09 | $43.95 | $46.68 | $41.46 | $46.19 | $1,955.65 | $0 |
| 2021-01-10 | $46.19 | $48.28 | $42.62 | $45.14 | $164.65 | $0 |
| 2021-01-11 | $45.14 | $45.21 | $33.02 | $38.81 | $0 | $0 |
| 2021-01-12 | $38.81 | $40.89 | $36.25 | $37.15 | $0 | $0 |
| 2021-01-13 | $37.15 | $37.26 | $32.64 | $35.38 | $3,685.92 | $0 |
| 2021-01-14 | $35.38 | $38.79 | $34.16 | $37.58 | $304.13 | $0 |
| 2021-01-15 | $37.59 | $38.68 | $34.62 | $36.84 | $489.73 | $0 |
| 2021-01-16 | $36.84 | $40.70 | $32.85 | $33.58 | $4,984.93 | $0 |
| 2021-01-17 | $33.58 | $35.69 | $31.90 | $35.19 | $981.34 | $0 |
| 2021-01-18 | $35.19 | $36.57 | $34.13 | $34.94 | $1,892.65 | $0 |
| 2021-01-19 | $34.94 | $39.78 | $34.89 | $38.18 | $117.89 | $0 |
| 2021-01-20 | $38.19 | $38.74 | $33.61 | $37.25 | $449.46 | $0 |
| 2021-01-21 | $37.25 | $37.27 | $28.25 | $28.61 | $824.84 | $0 |
| 2021-01-22 | $28.61 | $32.60 | $26.93 | $31.61 | $0 | $0 |
| 2021-01-23 | $31.61 | $32.08 | $30.42 | $31.06 | $194.79 | $0 |
| 2021-01-24 | $31.06 | $34.61 | $30.45 | $34.61 | $324.19 | $0 |
| 2021-01-25 | $34.61 | $36.30 | $30.93 | $31.26 | $812.20 | $0 |
| 2021-01-26 | $31.26 | $32.71 | $29.56 | $32.35 | $161.49 | $0 |
| 2021-01-27 | $32.35 | $32.62 | $28.31 | $28.46 | $683.78 | $0 |
| 2021-01-28 | $28.45 | $30.69 | $28.05 | $30.14 | $140.44 | $0 |
| 2021-01-29 | $30.15 | $32.38 | $29.29 | $31.30 | $0 | $0 |
| 2021-01-30 | $31.30 | $31.69 | $29.68 | $30.81 | $237.39 | $0 |
| 2021-01-31 | $30.81 | $30.81 | $28.80 | $30.00 | $330.57 | $0 |