VOLT.WIN(VOLT)Hoy
$0.001915
VOLT.WIN Historial de precios
(VOLT)Periodo de tiempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.002202 | $0.002264 | $0.001883 | $0.001969 | $31,782.30 |
2025-09-16 | $0.002243 | $0.002313 | $0.002137 | $0.002202 | $1,362.369 |
2025-09-15 | $0.002304 | $0.002411 | $0.002188 | $0.002243 | $1,276.746 |
2025-09-14 | $0.002182 | $0.002393 | $0.002143 | $0.002304 | $1,719.836 |
2025-09-13 | $0.002292 | $0.002326 | $0.002153 | $0.002185 | $6,257.075 |
2025-09-12 | $0.002673 | $0.002744 | $0.002240 | $0.002292 | $34,873.27 |
2025-09-11 | $0.003120 | $0.003169 | $0.002668 | $0.002674 | $5,523.320 |
2025-09-10 | $0.003044 | $0.003270 | $0.002953 | $0.003125 | $6,771.543 |
2025-09-09 | $0.003009 | $0.003276 | $0.002981 | $0.003054 | $7,625.083 |
2025-09-08 | $0.002886 | $0.003540 | $0.002888 | $0.003009 | $57,915.34 |
2025-09-07 | $0.002157 | $0.002938 | $0.002163 | $0.002935 | $54,773.18 |
2025-09-06 | $0.001916 | $0.002204 | $0.001918 | $0.002191 | $13,875.13 |
2025-09-05 | $0.001758 | $0.002089 | $0.001736 | $0.001916 | $3,683.040 |
2025-09-04 | $0.001931 | $0.002002 | $0.001757 | $0.001790 | $4,374.295 |
2025-09-03 | $0.001690 | $0.001968 | $0.001704 | $0.001931 | $3,659.012 |
2025-09-02 | $0.001726 | $0.001805 | $0.001678 | $0.001690 | $6,291.923 |
2025-09-01 | $0.001842 | $0.001836 | $0.001705 | $0.001726 | $738.9381 |
2025-08-31 | $0.001780 | $0.001892 | $0.001724 | $0.001841 | $3,049.539 |
2025-08-30 | $0.001817 | $0.001842 | $0.001706 | $0.001758 | $515.7505 |
2025-08-29 | $0.002029 | $0.002031 | $0.001775 | $0.001782 | $7,085.211 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
VOLT.WIN(VOLT)
