Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.VOLTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000038 | 0.00000039 | 0.00000036 | 30,513,976,339.00 |
| Jun 23 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000039 | 0.00000038 | 20,121,373,783.00 |
| Jun 22 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000040 | 0.00000038 | -68,250,594,728.00 |
| Jun 21 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000041 | 0.00000039 | -68,933,069,593.00 |
| Jun 20 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000042 | 0.00000040 | -81,621,791,976.00 |
| Jun 19 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000041 | -62,236,620,220.00 |
| Jun 18 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000044 | 0.00000044 | 0.00000040 | 87,171,496,529.00 |
| Jun 17 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000043 | -88,495,291,498.00 |
| Jun 16 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000046 | 0.00000044 | -84,073,694,635.00 |
| Jun 15 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000046 | 0.00000043 | -85,024,094,052.00 |
| Jun 14 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000043 | -75,653,295,881.00 |
| Jun 13 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000046 | 0.00000043 | -89,035,255,341.00 |
| Jun 12 2024 | 0.00000046 | 0.00000003 | 6.98% | 0.00000043 | 0.00000050 | 0.00000043 | -90,047,042,845.00 |
| Jun 11 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000045 | 0.00000043 | 72,692,527,460.00 |
| Jun 10 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000048 | 0.00000045 | 44,394,450,491.00 |
| Jun 09 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000047 | 0.00000048 | 0.00000047 | 44,920,723,563.00 |
| Jun 08 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 62,447,954,179.00 |
| Jun 07 2024 | 0.00000048 | -0.00000004 | -7.69% | 0.00000052 | 0.00000052 | 0.00000047 | -65,846,219,299.00 |
| Jun 06 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000051 | 73,183,142,314.00 |
| Jun 05 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000053 | 66,287,498,667.00 |
| Jun 04 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000054 | 0.00000051 | 55,646,704,689.00 |
| Jun 03 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000053 | 0.00000056 | 0.00000053 | 64,936,170,306.00 |
| Jun 02 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000057 | 0.00000057 | 0.00000053 | 53,895,307,818.00 |
| Jun 01 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000057 | 0.00000053 | -69,245,432,598.00 |
| May 31 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000059 | 0.00000056 | -88,180,904,774.00 |
| May 30 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000058 | 0.00000058 | 0.00000056 | -84,606,690,015.00 |
| May 29 2024 | 0.00000058 | -0.00000003 | -4.92% | 0.00000060 | 0.00000061 | 0.00000058 | -64,328,451,641.00 |
| May 28 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000064 | 0.00000066 | 0.00000060 | -461,496,726.00 |
| May 27 2024 | 0.00000064 | 0.00000012 | 23.08% | 0.00000052 | 0.00000066 | 0.00000052 | 71,698,194,570.00 |
| May 26 2024 | 0.00000052 | 0.00000003 | 6.12% | 0.00000048 | 0.00000055 | 0.00000048 | 42,289,648,028.00 |
| May 25 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000045 | 0.00000052 | 0.00000045 | -3,070,238,514.00 |
| May 24 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000046 | 0.00000043 | -70,883,483,546.00 |
| May 23 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000047 | 0.00000043 | -78,335,694,760.00 |
| May 22 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000044 | 7,817,013,246.00 |
| May 21 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000044 | -41,543,392,146.00 |
| May 20 2024 | 0.00000046 | 0.00000006 | 15.00% | 0.00000039 | 0.00000049 | 0.00000039 | -55,173,201,060.00 |
| May 19 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000039 | 90,980,776,022.00 |
| May 18 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000042 | 0.00000039 | -75,408,651,450.00 |
| May 17 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000043 | 0.00000040 | -83,020,253,972.00 |
| May 16 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000041 | 0.00000040 | 90,852,991,054.00 |
| May 15 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000039 | 0.00000041 | 0.00000038 | -88,138,932,666.00 |
| May 14 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000038 | -87,477,414,531.00 |
| May 13 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000038 | -63,522,050,372.00 |
| May 12 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000040 | 85,407,118,571.00 |
| May 11 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000040 | -91,414,683,144.00 |
| May 10 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000043 | 0.00000044 | 0.00000040 | -66,080,096,039.00 |
| May 09 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000043 | 0.00000041 | 87,381,752,485.00 |
| May 08 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000040 | -82,133,698,480.00 |
| May 07 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000042 | -50,880,817,217.00 |
| May 06 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000044 | 0.00000042 | -85,158,413,782.00 |
| May 05 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | -79,228,207,504.00 |
| May 04 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000043 | 0.00000040 | -28,266,339,393.00 |
| May 03 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000039 | 0.00000041 | 0.00000038 | 90,198,261,343.00 |
| May 02 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000038 | 0.00000039 | 0.00000037 | 89,506,677,474.00 |
| May 01 2024 | 0.00000038 | 0.00 | 0.00% | 0.00000038 | 0.00000038 | 0.00000036 | -86,874,563,038.00 |
| Apr 30 2024 | 0.00000038 | -0.00000003 | -7.32% | 0.00000041 | 0.00000041 | 0.00000037 | -75,260,314,765.00 |
| Apr 29 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000043 | 0.00000043 | 0.00000040 | -71,227,798,193.00 |
| Apr 28 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000044 | 0.00000042 | 84,784,825,264.00 |
| Apr 27 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000043 | 0.00000041 | -85,634,009,604.00 |
| Apr 26 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000043 | 0.00000042 | 86,480,063,786.00 |
| Apr 25 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000044 | 0.00000043 | -82,275,904,242.00 |
| Apr 24 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000046 | 0.00000043 | -77,536,881,295.00 |
| Apr 23 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000044 | -17,596,519,710.00 |
| Apr 22 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000043 | -71,039,323,122.00 |
| Apr 21 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000044 | 0.00000043 | -61,887,485,060.00 |
| Apr 20 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000044 | 0.00000041 | -6,016,719,029.00 |
| Apr 19 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000044 | 0.00000040 | 10,983,353,484.00 |
| Apr 18 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000044 | 0.00000042 | -31,786,277,512.00 |
| Apr 17 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000043 | 0.00000044 | 0.00000041 | 28,131,733,551.00 |
| Apr 16 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000044 | 0.00000044 | 0.00000042 | 20,667,383,843.00 |
| Apr 15 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000048 | 0.00000044 | -21,611,267,877.00 |
| Apr 14 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000045 | 0.00000042 | 8,596,340,081.00 |
| Apr 13 2024 | 0.00000043 | -0.00000003 | -6.52% | 0.00000046 | 0.00000048 | 0.00000040 | 43,069,187,850.00 |
| Apr 12 2024 | 0.00000046 | -0.00000005 | -9.80% | 0.00000051 | 0.00000052 | 0.00000045 | -19,631,623,749.00 |
| Apr 11 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000053 | 0.00000053 | 0.00000050 | -74,080,638,840.00 |
| Apr 10 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000051 | -49,017,012,060.00 |
| Apr 09 2024 | 0.00000052 | -0.00000004 | -7.14% | 0.00000055 | 0.00000056 | 0.00000052 | -88,443,724,313.00 |
| Apr 08 2024 | 0.00000056 | 0.00000004 | 7.69% | 0.00000052 | 0.00000056 | 0.00000052 | -54,776,482,659.00 |
| Apr 07 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000050 | 0.00000055 | 0.00000050 | 65,627,697,951.00 |
| Apr 06 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000050 | 0.00000051 | 0.00000048 | 89,168,925,109.00 |
| Apr 05 2024 | 0.00000050 | -0.00000004 | -7.41% | 0.00000054 | 0.00000054 | 0.00000050 | -61,312,477,010.00 |
| Apr 04 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000054 | 0.00000052 | 50,419,893,570.00 |
| Apr 03 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000056 | 0.00000052 | 44,875,893,941.00 |
| Apr 02 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000058 | 0.00000058 | 0.00000055 | -5,825,598,084.00 |
| Apr 01 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000060 | 0.00000056 | -84,196,769,398.00 |
| Mar 31 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000059 | 0.00000060 | 0.00000058 | -89,759,273,473.00 |
| Mar 30 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000059 | 0.00000061 | 0.00000059 | -61,835,731,429.00 |
| Mar 29 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000061 | 0.00000057 | -15,303,200,341.00 |
| Mar 28 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000060 | 0.00000057 | -66,410,279,411.00 |
| Mar 27 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000059 | 0.00000061 | 0.00000058 | 10,098,318,423.00 |
