Volts.Finance VOLTS
Xếp hạng #?
14:22:05 14/06/2021
Volts.Finance (VOLTS)
Không theo dõi
Lịch sử giá Volts.Finance (VOLTS) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $30.00 | $31.23 | $29.02 | $31.21 | $0 | $0 |
| 2021-02-02 | $31.21 | $35.10 | $31.13 | $34.58 | $0 | $0 |
| 2021-02-03 | $34.58 | $37.83 | $34.50 | $37.83 | $0 | $0 |
| 2021-02-04 | $37.83 | $38.54 | $27.49 | $28.03 | $4,429.43 | $0 |
| 2021-02-05 | $28.03 | $28.43 | $12.69 | $16.69 | $15,140.26 | $0 |
| 2021-02-06 | $16.69 | $16.86 | $15.75 | $15.85 | $188.32 | $0 |
| 2021-02-07 | $15.85 | $15.93 | $13.95 | $14.98 | $253.69 | $0 |
| 2021-02-08 | $14.98 | $16.40 | $14.37 | $14.75 | $552.69 | $0 |
| 2021-02-09 | $14.75 | $16.03 | $13.99 | $15.92 | $853.58 | $0 |
| 2021-02-10 | $15.92 | $16.16 | $12.44 | $12.82 | $1,630.52 | $0 |
| 2021-02-11 | $12.82 | $12.82 | $11.27 | $11.67 | $0 | $0 |
| 2021-02-12 | $11.67 | $12.14 | $11.40 | $12.03 | $0 | $0 |
| 2021-02-13 | $12.03 | $12.20 | $11.58 | $11.86 | $0 | $0 |
| 2021-02-14 | $11.86 | $12.07 | $11.70 | $11.81 | $0 | $0 |
| 2021-02-15 | $11.81 | $11.97 | $11.02 | $11.62 | $0 | $0 |
| 2021-02-16 | $11.62 | $11.91 | $11.32 | $11.63 | $0 | $0 |
| 2021-02-17 | $11.63 | $12.14 | $11.32 | $12.07 | $0 | $0 |
| 2021-02-18 | $12.07 | $12.73 | $12.07 | $12.63 | $0 | $0 |
| 2021-02-19 | $12.63 | $12.90 | $12.40 | $12.81 | $0 | $0 |
| 2021-02-20 | $12.81 | $13.30 | $12.23 | $12.51 | $0 | $0 |
| 2021-02-21 | $12.51 | $12.90 | $12.37 | $12.62 | $0 | $0 |
| 2021-02-22 | $12.62 | $12.64 | $10.54 | $11.59 | $0 | $0 |
| 2021-02-23 | $11.60 | $11.63 | $8.80 | $10.20 | $0 | $0 |
| 2021-02-24 | $10.20 | $11.17 | $9.87 | $10.61 | $0 | $0 |
| 2021-02-25 | $10.61 | $10.88 | $9.60 | $9.67 | $0 | $0 |
| 2021-02-26 | $9.67 | $10.16 | $9.19 | $9.43 | $0 | $0 |
| 2021-02-27 | $9.43 | $10.00 | $9.39 | $9.57 | $0 | $0 |
| 2021-02-28 | $9.57 | $9.57 | $8.54 | $9.30 | $0 | $0 |