VolatilityX(VOLTX)امروز
$0.000315
VolatilityX تاریخچه قیمت
(VOLTX)دوره زمانی: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-09 | $0.000345 | $0.000361 | $0.000304 | $0.000305 | $3,009.444 |
2025-09-08 | $0.000363 | $0.000373 | $0.000325 | $0.000345 | $7,596.466 |
2025-09-07 | $0.000331 | $0.000363 | $0.000329 | $0.000363 | $1,163.643 |
2025-09-06 | $0.000332 | $0.000346 | $0.000324 | $0.000331 | $1,400.821 |
2025-09-05 | $0.000295 | $0.000348 | $0.000289 | $0.000332 | $2,818.442 |
2025-09-04 | $0.000346 | $0.000360 | $0.000295 | $0.000295 | $3,406.640 |
2025-09-03 | $0.000289 | $0.000360 | $0.000294 | $0.000347 | $5,971.232 |
2025-09-02 | $0.000338 | $0.000341 | $0.000285 | $0.000289 | $3,572.677 |
2025-09-01 | $0.000384 | $0.000388 | $0.000338 | $0.000340 | $2,381.338 |
2025-08-31 | $0.000372 | $0.000430 | $0.000366 | $0.000384 | $12,318.60 |
2025-08-30 | $0.000405 | $0.000440 | $0.000364 | $0.000372 | $15,604.44 |
2025-08-29 | $0.000590 | $0.000607 | $0.000394 | $0.000405 | $12,356.82 |
2025-08-28 | $0.000547 | $0.000636 | $0.000534 | $0.000590 | $17,399.89 |
2025-08-27 | $0.000516 | $0.000620 | $0.000503 | $0.000547 | $28,461.66 |
2025-08-26 | $0.000656 | $0.000650 | $0.000489 | $0.000516 | $28,835.97 |
2025-08-25 | $0.000860 | $0.000945 | $0.000655 | $0.000656 | $28,840.03 |
2025-08-24 | $0.000615 | $0.000934 | $0.000552 | $0.000855 | $58,158.94 |
2025-08-23 | $0.000689 | $0.000767 | $0.000612 | $0.000614 | $11,398.51 |
2025-08-22 | $0.000667 | $0.000726 | $0.000571 | $0.000688 | $41,877.96 |
2025-08-21 | $0.000577 | $0.000906 | $0.000589 | $0.000667 | $34,207.89 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-10
VolatilityX(VOLTX)
