VOLR Historical USD Price
Daily close · Dec 21, 2022 → Dec 24, 2023Daily price history
Nov 23, 2023 → Dec 24, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-24 | $0.61885 | $0.6193 | $0.6181 | $0.61875 | $24,238.16 |
| 2023-12-23 | $0.619 | $0.6193 | $0.618 | $0.61885 | $24,127.78 |
| 2023-12-22 | $0.61905 | $0.6193 | $0.61825 | $0.61915 | $24,412.66 |
| 2023-12-21 | $0.61925 | $0.6199 | $0.61805 | $0.61905 | $24,506.51 |
| 2023-12-20 | $0.61825 | $0.62005 | $0.61735 | $0.61925 | $33,916.83 |
| 2023-12-19 | $0.61615 | $0.61935 | $0.61505 | $0.61825 | $45,425.07 |
| 2023-12-18 | $0.60525 | $0.6179 | $0.60525 | $0.6166 | $33,014.60 |
| 2023-12-17 | $0.6063 | $0.60865 | $0.6033 | $0.6052 | $9,417.96 |
| 2023-12-16 | $0.6052 | $0.6063 | $0.6011 | $0.60575 | $9,752.08 |
| 2023-12-15 | $0.625 | $0.6289 | $0.60335 | $0.605 | $9,518.83 |
| 2023-12-14 | $0.62745 | $0.6297 | $0.6244 | $0.62505 | $24,306.11 |
| 2023-12-13 | $0.6271 | $0.6303 | $0.62565 | $0.62775 | $31,016.78 |
| 2023-12-12 | $0.62705 | $0.6288 | $0.62685 | $0.62725 | $9,379.13 |
| 2023-12-11 | $0.62765 | $0.62955 | $0.6267 | $0.62715 | $11,713.55 |
| 2023-12-10 | $0.6281 | $0.62935 | $0.6267 | $0.6276 | $33,402.34 |
| 2023-12-09 | $0.62835 | $0.6288 | $0.62595 | $0.6281 | $33,062.16 |
| 2023-12-08 | $0.6279 | $0.62875 | $0.6277 | $0.6285 | $33,578.61 |
| 2023-12-05 | $0.6268 | $0.62875 | $0.6248 | $0.62595 | $33,298.74 |
| 2023-12-04 | $0.62975 | $0.63055 | $0.6257 | $0.62685 | $33,935.66 |
| 2023-12-03 | $0.62565 | $0.62855 | $0.62385 | $0.62855 | $34,522.89 |
| 2023-12-02 | $0.6291 | $0.62995 | $0.6254 | $0.6254 | $34,563.71 |
| 2023-12-01 | $0.6293 | $0.63105 | $0.6254 | $0.62975 | $34,407.33 |
| 2023-11-30 | $0.63 | $0.6313 | $0.62715 | $0.62885 | $35,227.44 |
| 2023-11-29 | $0.6272 | $0.63005 | $0.62665 | $0.63005 | $36,347.35 |
| 2023-11-28 | $0.62745 | $0.6299 | $0.6268 | $0.62715 | $33,396.46 |
| 2023-11-27 | $0.62885 | $0.6296 | $0.62655 | $0.6274 | $29,062.90 |
| 2023-11-26 | $0.6309 | $0.6317 | $0.6281 | $0.6289 | $51,841.18 |
| 2023-11-25 | $0.62865 | $0.63235 | $0.628 | $0.6309 | $73,967.33 |
| 2023-11-24 | $0.6287 | $0.62995 | $0.62725 | $0.6285 | $75,712.50 |
| 2023-11-23 | $0.62685 | $0.6294 | $0.62665 | $0.6287 | $87,953.00 |