Nations VolDex

VOLI
🏛️ usa →
12.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.34 13.82 12.48 12.49 0.0M
2025-09-25 13.40 14.53 13.40 13.56 0.0M
2025-09-24 13.61 13.95 13.20 13.35 0.0M
2025-09-23 13.14 13.83 12.85 13.58 0.0M
2025-09-22 12.88 12.89 12.62 12.88 0.0M
2025-09-19 12.24 12.75 12.19 12.39 0.0M
2025-09-18 11.45 12.59 11.45 12.42 0.0M
2025-09-17 13.03 13.64 12.14 12.57 0.0M
2025-09-16 12.51 12.98 12.42 12.83 0.0M
2025-09-15 12.24 12.45 11.86 12.25 0.0M
2025-09-12 11.67 11.85 11.47 11.66 0.0M
2025-09-11 11.67 11.85 11.51 11.58 0.0M
2025-09-10 11.45 12.19 11.45 11.90 0.0M
2025-09-09 12.09 12.54 11.81 11.83 0.0M
2025-09-08 12.62 12.62 11.82 12.05 0.0M
2025-09-05 11.28 13.46 11.28 12.07 0.0M
2025-09-04 12.75 12.86 12.11 12.11 0.0M
2025-09-03 13.65 13.87 12.91 12.95 0.0M
2025-09-02 15.41 15.43 13.75 13.78 0.0M
2025-08-29 11.09 12.67 11.09 12.23 0.0M
2025-08-28 11.92 11.92 11.12 11.26 0.0M
2025-08-27 11.61 12.03 11.59 11.71 0.0M
2025-08-26 11.95 12.28 11.63 11.64 0.0M
2025-08-25 11.71 12.18 11.44 11.84 0.0M
2025-08-22 13.94 13.94 11.52 11.60 0.0M
2025-08-21 13.09 14.35 13.09 14.00 0.0M
2025-08-20 12.66 14.12 12.59 13.03 0.0M
2025-08-19 12.12 12.81 11.86 12.64 0.0M
2025-08-18 12.41 12.44 11.94 11.98 0.0M
2025-08-15 11.61 11.94 11.53 11.87 0.0M
2025-08-14 11.61 12.04 11.40 11.45 0.0M
2025-08-13 10.36 11.84 10.36 11.33 0.0M
2025-08-12 12.26 12.50 11.58 11.71 0.0M
2025-08-11 12.62 13.14 12.39 12.92 0.0M
2025-08-08 12.87 12.98 12.17 12.22 0.0M
2025-08-07 13.60 14.12 12.76 13.44 0.0M
2025-08-06 14.42 14.42 13.11 13.22 0.0M
2025-08-05 13.81 14.94 13.58 14.34 0.0M
2025-08-04 14.88 14.88 13.66 13.78 0.0M
2025-08-01 13.60 17.39 13.60 16.18 0.0M
2025-07-31 12.11 13.76 12.00 13.38 0.0M
2025-07-30 12.92 13.76 12.11 12.79 0.0M
2025-07-29 12.30 12.86 11.86 12.73 0.0M
2025-07-28 12.73 12.73 12.18 12.20 0.0M
2025-07-25 12.53 12.53 12.06 12.12 0.0M
2025-07-24 12.50 12.51 12.24 12.47 0.0M
2025-07-23 13.59 13.59 12.52 12.62 0.0M
2025-07-22 13.73 14.44 13.38 13.45 0.0M
2025-07-21 14.19 14.19 13.28 13.67 0.0M
2025-07-18 13.47 13.78 13.28 13.47 0.0M
2025-07-17 14.38 14.39 13.44 13.59 0.0M
2025-07-16 14.09 16.18 14.07 14.24 0.0M
2025-07-15 13.69 14.58 13.69 14.39 0.0M
2025-07-14 14.27 14.48 14.03 14.23 0.0M
2025-07-11 14.45 14.45 13.29 13.49 0.0M
2025-07-10 13.51 13.51 13.04 13.08 0.0M
2025-07-09 14.26 14.26 13.27 13.37 0.0M
2025-07-08 15.25 15.25 14.07 14.16 0.0M
2025-07-07 14.69 15.52 14.66 15.01 0.0M
2025-07-03 13.50 14.07 13.40 13.83 0.0M
2025-07-02 14.31 14.42 13.92 13.98 0.0M
2025-07-01 14.10 14.54 13.89 14.02 0.0M
2025-06-30 13.00 14.32 13.00 13.82 0.0M
2025-06-27 13.68 14.04 13.24 13.33 0.0M
2025-06-26 13.61 13.61 13.24 13.33 0.0M
2025-06-25 14.02 14.05 13.53 13.59 0.0M
2025-06-24 15.40 15.40 13.65 13.84 0.0M
2025-06-23 16.41 17.68 15.34 15.41 0.0M
2025-06-20 15.99 17.01 15.40 16.51 0.0M
2025-06-18 17.18 17.18 15.60 16.23 0.0M
2025-06-17 15.44 17.18 15.23 16.95 0.0M
2025-06-16 14.99 15.54 14.65 14.90 0.0M
2025-06-13 14.59 16.96 14.59 16.53 0.0M
2025-06-12 14.46 14.81 14.00 14.33 0.0M
2025-06-11 14.17 14.69 13.38 14.15 0.0M
2025-06-10 14.40 14.50 13.75 13.82 0.0M
2025-06-09 14.54 14.63 13.88 14.17 0.0M
2025-06-06 16.73 16.73 13.52 13.75 0.0M
2025-06-05 14.74 15.36 14.11 15.14 0.0M
2025-06-04 14.69 14.88 14.15 14.38 0.0M
2025-06-03 15.32 15.38 14.44 14.48 0.0M
2025-06-02 16.03 17.08 15.24 15.24 0.0M
2025-05-30 15.89 17.17 15.52 15.57 0.0M
2025-05-29 16.88 16.88 15.56 15.75 0.0M
2025-05-28 15.67 16.22 15.41 15.98 0.0M
2025-05-27 20.74 20.74 15.58 15.58 0.0M
2025-05-23 18.88 20.44 18.04 18.65 0.0M
2025-05-22 17.87 18.19 16.67 17.32 0.0M
2025-05-21 16.35 17.94 15.55 17.45 0.0M
2025-05-20 15.38 16.07 15.20 15.38 0.0M
2025-05-19 16.52 16.52 15.40 15.40 0.0M
2025-05-16 14.82 15.09 14.44 14.63 0.0M
2025-05-15 15.69 15.97 14.98 15.08 0.0M
2025-05-14 15.25 15.88 15.07 15.44 0.0M
2025-05-13 15.59 15.59 14.80 15.05 0.0M
2025-05-12 19.00 19.00 15.40 15.41 0.0M
2025-05-09 19.61 19.76 18.77 19.29 0.0M
2025-05-08 20.43 20.43 18.68 19.53 0.0M
2025-05-07 21.28 22.02 19.72 20.18 0.0M
2025-05-06 20.68 21.33 20.15 20.93 0.0M
2025-05-05 18.96 20.68 18.96 19.91 0.0M
2025-05-02 21.17 21.17 18.79 18.94 0.0M
2025-05-01 21.59 21.62 19.91 20.69 0.0M
2025-04-30 25.00 25.00 21.17 21.49 0.0M
2025-04-29 22.18 22.56 20.66 20.88 0.0M
2025-04-28 22.44 23.36 21.48 21.74 0.0M
2025-04-25 23.05 23.73 21.46 21.60 0.0M
2025-04-24 24.50 24.72 22.97 23.16 0.0M
2025-04-23 24.63 26.70 23.68 24.98 0.0M
2025-04-22 29.62 29.62 26.65 27.24 0.0M
2025-04-21 28.10 31.56 28.10 29.89 0.0M
2025-04-17 26.97 27.96 25.58 26.23 0.0M
2025-04-16 25.37 30.08 25.12 28.13 0.0M
2025-04-15 25.60 26.00 23.90 25.10 0.0M
2025-04-14 25.87 29.68 25.00 26.12 0.0M
2025-04-11 34.51 38.01 30.96 32.12 0.0M
2025-04-10 24.44 43.48 24.44 35.22 0.0M
2025-04-09 43.68 44.98 25.00 26.12 0.0M
2025-04-08 44.43 46.01 30.86 42.65 0.0M
2025-04-07 42.73 44.30 31.74 39.59 0.0M
2025-04-04 23.09 37.82 23.09 36.44 0.0M
2025-04-03 13.33 25.30 13.33 25.30 0.0M
2025-04-02 20.38 20.38 17.46 18.31 0.0M
2025-04-01 19.59 20.40 18.48 18.72 0.0M
2025-03-31 21.13 21.64 18.74 19.11 0.0M
2025-03-28 16.18 19.52 16.18 19.12 0.0M
2025-03-27 16.60 17.18 15.75 16.44 0.0M
2025-03-26 15.02 16.85 14.81 16.09 0.0M
2025-03-25 15.43 15.54 14.80 14.85 0.0M
2025-03-24 16.59 16.59 15.22 15.28 0.0M
2025-03-21 17.47 18.67 16.80 16.80 0.0M
2025-03-20 17.07 18.60 16.86 17.34 0.0M
2025-03-19 18.96 19.14 16.82 17.54 0.0M
2025-03-18 18.79 19.80 18.62 19.34 0.0M
2025-03-17 19.69 19.75 17.80 18.15 0.0M
2025-03-14 21.42 21.44 19.13 19.30 0.0M
2025-03-13 21.96 23.33 21.21 22.40 0.0M
2025-03-12 22.22 23.68 21.36 21.59 0.0M
2025-03-11 23.90 25.36 22.58 23.73 0.0M
2025-03-10 20.54 25.28 20.54 23.85 0.0M
2025-03-07 22.07 22.73 19.58 19.80 0.0M
2025-03-06 24.65 24.65 19.61 21.69 0.0M
2025-03-05 20.22 21.10 18.21 18.59 0.0M
2025-03-04 20.37 21.77 18.01 19.80 0.0M
2025-03-03 16.06 20.21 15.71 19.11 0.0M
2025-02-28 18.01 18.63 15.73 15.74 0.0M
2025-02-27 15.95 18.10 14.93 17.86 0.0M
2025-02-26 15.79 16.49 14.55 15.98 0.0M
2025-02-25 15.37 17.11 15.02 15.82 0.0M
2025-02-24 14.16 16.05 13.77 15.39 0.0M
2025-02-21 12.12 14.62 12.08 14.42 0.0M
2025-02-20 12.09 13.10 11.82 11.85 0.0M
2025-02-19 12.46 12.47 11.73 11.79 0.0M
2025-02-18 12.45 12.70 12.06 12.06 0.0M
2025-02-14 11.96 12.07 11.42 11.50 0.0M
2025-02-13 12.92 12.94 11.69 11.72 0.0M
2025-02-12 12.60 13.54 12.55 12.70 0.0M
2025-02-11 12.67 12.99 12.28 12.35 0.0M
2025-02-10 12.80 13.10 12.37 12.43 0.0M
2025-02-07 12.01 13.44 11.79 13.14 0.0M
2025-02-06 12.93 13.01 12.30 12.38 0.0M
2025-02-05 13.93 14.23 12.88 12.90 0.0M
2025-02-04 14.71 14.79 13.61 13.68 0.0M
2025-02-03 14.60 16.51 14.14 15.07 0.0M
2025-01-31 12.47 14.01 12.16 13.45 0.0M
2025-01-30 12.77 13.32 12.21 12.81 0.0M
2025-01-29 13.13 14.18 13.06 13.43 0.0M
2025-01-28 14.42 14.70 12.87 12.96 0.0M
2025-01-27 11.04 15.65 11.04 14.27 0.0M
2025-01-24 11.66 11.87 11.46 11.61 0.0M
2025-01-23 11.82 11.84 11.52 11.60 0.0M
2025-01-22 12.04 12.10 11.65 11.77 0.0M
2025-01-21 11.65 13.13 11.65 12.12 0.0M
2025-01-17 12.66 13.17 12.66 13.00 0.0M
2025-01-16 12.34 13.54 12.34 13.27 0.0M
2025-01-15 14.31 14.31 13.19 13.26 0.0M
2025-01-14 15.96 16.60 15.29 15.86 0.0M
2025-01-13 16.26 17.40 15.84 15.94 0.0M
2025-01-10 14.93 16.84 14.93 15.93 0.0M
2025-01-08 15.43 15.94 14.35 14.48 0.0M
2025-01-07 13.08 15.39 12.89 14.80 0.0M
2025-01-06 13.36 13.60 12.78 13.21 0.0M
2025-01-03 14.41 14.56 13.14 13.14 0.0M
2025-01-02 15.15 15.90 13.78 14.86 0.0M