Volts.Finance VOLTS
Xếp hạng #?
14:22:05 14/06/2021
Volts.Finance (VOLTS)
Không theo dõi
Lịch sử giá Volts.Finance (VOLTS) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $18.13 | $19.31 | $17.99 | $19.26 | $0 | $0 |
| 2021-05-02 | $19.27 | $22.56 | $17.42 | $18.83 | $0 | $0 |
| 2021-05-03 | $19.21 | $22.55 | $18.78 | $22.42 | $0 | $0 |
| 2021-05-04 | $22.41 | $22.94 | $21.00 | $21.17 | $0 | $0 |
| 2021-05-05 | $21.17 | $23.04 | $21.11 | $22.99 | $0 | $0 |
| 2021-05-06 | $22.99 | $23.48 | $22.18 | $22.92 | $0 | $0 |
| 2021-05-07 | $22.90 | $23.50 | $22.14 | $22.79 | $0 | $0 |
| 2021-05-08 | $22.80 | $26.45 | $21.42 | $25.97 | $0 | $0 |
| 2021-05-09 | $26.01 | $28.41 | $24.23 | $25.28 | $0 | $0 |
| 2021-05-10 | $25.33 | $28.88 | $24.73 | $26.16 | $0 | $0 |
| 2021-05-11 | $26.23 | $27.57 | $24.56 | $27.22 | $0 | $0 |
| 2021-05-12 | $27.23 | $28.81 | $25.52 | $25.76 | $0 | $0 |
| 2021-05-13 | $25.54 | $26.62 | $23.36 | $24.28 | $0 | $0 |
| 2021-05-14 | $24.32 | $27.32 | $24.24 | $26.87 | $0 | $0 |
| 2021-05-15 | $26.81 | $27.19 | $23.78 | $23.80 | $0 | $0 |
| 2021-05-16 | $23.78 | $25.41 | $22.00 | $23.35 | $0 | $0 |
| 2021-05-17 | $23.38 | $23.41 | $20.58 | $21.44 | $0 | $0 |
| 2021-05-18 | $21.43 | $23.41 | $21.39 | $22.15 | $0 | $0 |
| 2021-05-19 | $22.15 | $22.60 | $13.44 | $16.31 | $0 | $0 |
| 2021-05-20 | $16.30 | $19.50 | $14.28 | $18.19 | $0 | $0 |
| 2021-05-21 | $18.14 | $19.12 | $13.96 | $15.76 | $0 | $0 |
| 2021-05-22 | $15.78 | $16.18 | $14.27 | $15.08 | $0 | $0 |
| 2021-05-23 | $15.08 | $15.54 | $11.47 | $13.81 | $0 | $0 |
| 2021-05-24 | $13.82 | $17.36 | $13.69 | $17.22 | $0 | $0 |
| 2021-05-25 | $17.22 | $17.90 | $15.75 | $17.60 | $0 | $0 |
| 2021-05-26 | $17.60 | $18.96 | $17.39 | $18.79 | $0 | $0 |
| 2021-05-27 | $18.79 | $18.83 | $17.34 | $17.91 | $0 | $0 |
| 2021-05-28 | $17.95 | $18.07 | $15.46 | $15.93 | $0 | $0 |
| 2021-05-29 | $15.92 | $16.78 | $14.19 | $14.90 | $0 | $0 |
| 2021-05-30 | $15.04 | $16.27 | $14.21 | $15.67 | $0 | $0 |
| 2021-05-31 | $15.65 | $17.69 | $14.95 | $17.68 | $0 | $0 |