| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2024 | $0.00276 | $0.00287 | |
| 2025 | $0.00290 | $0.00244 | 18.92% |
广告
VOLTZ 历史价格
/
历史数据 Voltz
| 首次价格 | 2024 七月 ($0.00277) |
|---|---|
| 最低价格 | 2025 三月 ($0.00193) |
| 最高价格 | 2024 十二月 ($0.00333) |
历史价格 Voltz
表格
Voltz 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.00256 | $0.00346 | $0.00203 | $0.00287 | $0 | $15 | $53 | 0 | 33% |
| 2025 | $0.00236 | $0.00306 | $0.00185 | $0.00244 | $0 | $27 | $817 | 0 | 37% |
Voltz 年度回报
Voltz 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | -1.07% O:$0.00 C:$0.00 | -12.06% O:$0.00 C:$0.00 | 2.65% O:$0.00 C:$0.00 | -11.76% O:$0.00 C:$0.00 | 32.82% O:$0.00 C:$0.00 | -0.66% O:$0.00 C:$0.00 | ||||||
| 2025 | -8.53% O:$0.00 C:$0.00 | -18.26% O:$0.00 C:$0.00 | 0.68% O:$0.00 C:$0.00 | 0.89% O:$0.00 C:$0.00 | 10.51% O:$0.00 C:$0.00 | -0.10% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
VOLTZ OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(VOLTZ) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/03/2025 | $0.00243 | $0.00246 | $0.00242 | $0.00244 | $131 | 53,747 | $0 |
| 07/02/2025 | $0.00237 | $0.00245 | $0.00237 | $0.00243 | $130 | 54,085 | $0 |
| 07/01/2025 | $0.00241 | $0.00243 | $0.00237 | $0.00237 | $64 | 27,003 | $0 |
| 06/30/2025 | $0.00243 | $0.00247 | $0.00241 | $0.00241 | $47 | 19,422 | $0 |
| 06/29/2025 | $0.00239 | $0.00245 | $0.00238 | $0.00243 | $12 | 5,198 | $0 |
| 06/28/2025 | $0.00236 | $0.00241 | $0.00235 | $0.00239 | $24 | 10,472 | $0 |
| 06/27/2025 | $0.00231 | $0.00240 | $0.00230 | $0.00236 | $44 | 18,632 | $0 |
| 06/26/2025 | $0.00236 | $0.00242 | $0.00229 | $0.00231 | $62 | 26,330 | $0 |
| 06/25/2025 | $0.00238 | $0.00242 | $0.00235 | $0.00236 | $42 | 17,748 | $0 |
| 06/24/2025 | $0.00241 | $0.00243 | $0.00232 | $0.00238 | $94 | 39,998 | $0 |
| 06/23/2025 | $0.00224 | $0.00242 | $0.00224 | $0.00242 | $64 | 28,192 | $0 |
| 06/22/2025 | $0.00227 | $0.00228 | $0.00218 | $0.00224 | $26 | 11,800 | $0 |
| 06/21/2025 | $0.00229 | $0.00230 | $0.00222 | $0.00226 | $20 | 8,821 | $0 |
| 06/20/2025 | $0.00233 | $0.00235 | $0.00225 | $0.00229 | $11 | 4,942 | $0 |
| 06/19/2025 | $0.00235 | $0.00236 | $0.00231 | $0.00233 | $16 | 6,937 | $0 |
| 06/18/2025 | $0.00234 | $0.00236 | $0.00231 | $0.00235 | $11 | 4,972 | $0 |
| 06/17/2025 | $0.00237 | $0.00240 | $0.00231 | $0.00234 | $13 | 5,907 | $0 |
| 06/16/2025 | $0.00237 | $0.00242 | $0.00235 | $0.00238 | $18 | 7,638 | $0 |
| 06/15/2025 | $0.00235 | $0.00238 | $0.00234 | $0.00237 | $14 | 6,184 | $0 |
| 06/14/2025 | $0.00240 | $0.00240 | $0.00234 | $0.00236 | $13 | 5,573 | $0 |
| 06/13/2025 | $0.00242 | $0.00242 | $0.00232 | $0.00240 | $16 | 6,866 | $0 |
| 06/12/2025 | $0.00248 | $0.00250 | $0.00241 | $0.00242 | $13 | 5,551 | $0 |
| 06/11/2025 | $0.00254 | $0.00255 | $0.00247 | $0.00248 | $21 | 8,495 | $0 |
| 06/10/2025 | $0.00248 | $0.00254 | $0.00245 | $0.00253 | $18 | 7,269 | $0 |
| 06/09/2025 | $0.00240 | $0.00249 | $0.00237 | $0.00248 | $493 | 204,821 | $0 |
| 06/08/2025 | $0.00240 | $0.00242 | $0.00238 | $0.00240 | $14 | 6,047 | $0 |
| 06/07/2025 | $0.00236 | $0.00242 | $0.00235 | $0.00240 | $14 | 6,047 | $0 |
| 06/06/2025 | $0.00231 | $0.00240 | $0.00231 | $0.00236 | $18 | 7,861 | $0 |
| 06/05/2025 | $0.00242 | $0.00244 | $0.00228 | $0.00231 | $22 | 9,277 | $0 |
| 06/04/2025 | $0.00245 | $0.00247 | $0.00242 | $0.00242 | $13 | 5,716 | $0 |
| 06/03/2025 | $0.00246 | $0.00249 | $0.00244 | $0.00245 | $23 | 9,401 | $0 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | RWT TOKEN (RWT) 历史价格 | $0 | $217,381 | 0 | 0.47% | -2.28% | ||
 | CyPepe (CYPEPE) 历史价格 | $0 | $59 | 0 | -1.53% | -1.68% | ||
 | FEAR NOT (FEARNOT) 历史价格 | $0 | $49,972 | 0 | -0.48% | -1.31% | ||
 | LIQUIDIUM•TOKEN (LIQUIDIUM) 历史价格 | $0 | $134,677 | 0 | 0.26% | 0.62% | ||
 | Pixelverse (PIXFI) 历史价格 | $0 | $1,076,374 | 0 | -0.24% | 2.20% | ||
 | World Trade Exhibition Center (WTEC) 历史价格 | $0 | $19,764 | 0 | -2.90% | -0.31% | ||
 | Nigella Coin (NIGELLA) 历史价格 | $0 | $306,990 | 0 | -1.08% | 5.89% | ||
 | Tomwifhat (TWIF) 历史价格 | $0 | $74,504 | 0 | 0% | 0.19% | ||
 | Boys Club (BOYS) 历史价格 | $0 | $1,498 | 0 | -6.82% | -6.34% |