VOLTZ Historical USD Price
Daily close · Jul 29, 2024 → Jul 28, 2025Daily price history
Jun 29, 2025 → Jul 28, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-28 | $0.00292294 | $0.00298966 | $0.00285524 | $0.00285533 | $45.91 |
| 2025-07-27 | $0.0028136 | $0.00292941 | $0.00281113 | $0.00292209 | $13.16 |
| 2025-07-26 | $0.00280195 | $0.00282231 | $0.00279245 | $0.00281384 | $7.89 |
| 2025-07-25 | $0.00278704 | $0.00280345 | $0.00270304 | $0.00280149 | $11.47 |
| 2025-07-24 | $0.00278712 | $0.00285691 | $0.00273842 | $0.00278729 | $23.14 |
| 2025-07-23 | $0.00285519 | $0.00290046 | $0.00275425 | $0.00278665 | $13.31 |
| 2025-07-22 | $0.00283784 | $0.00285615 | $0.00278041 | $0.00285394 | $16.09 |
| 2025-07-21 | $0.00281053 | $0.00288169 | $0.00278633 | $0.0028381 | $12.49 |
| 2025-07-20 | $0.0027779 | $0.00284178 | $0.00275491 | $0.00281093 | $14.61 |
| 2025-07-19 | $0.00273664 | $0.00277922 | $0.00271959 | $0.00277822 | $10.90 |
| 2025-07-18 | $0.0026859 | $0.00280353 | $0.00268013 | $0.00273665 | $14.71 |
| 2025-07-17 | $0.00266026 | $0.00271087 | $0.00264167 | $0.00268743 | $15.36 |
| 2025-07-16 | $0.00262088 | $0.00267989 | $0.00259837 | $0.00265852 | $31.90 |
| 2025-07-15 | $0.00260724 | $0.00262296 | $0.00252778 | $0.00261859 | $16.05 |
| 2025-07-14 | $0.0025811 | $0.00268101 | $0.00257846 | $0.00260692 | $29.13 |
| 2025-07-13 | $0.00260499 | $0.00260708 | $0.00254906 | $0.00258208 | $59.59 |
| 2025-07-12 | $0.0025723 | $0.00262356 | $0.00253752 | $0.00260462 | $66.42 |
| 2025-07-11 | $0.00261414 | $0.00275472 | $0.0025494 | $0.00257216 | $99.04 |
| 2025-07-10 | $0.00251024 | $0.00262157 | $0.002478 | $0.00261583 | $46.08 |
| 2025-07-09 | $0.00241455 | $0.0025206 | $0.00240224 | $0.00251021 | $48.77 |
| 2025-07-08 | $0.00238751 | $0.00241925 | $0.00237336 | $0.00241481 | $19.62 |
| 2025-07-07 | $0.00244702 | $0.00245201 | $0.00237631 | $0.00238781 | $26.70 |
| 2025-07-06 | $0.0023744 | $0.00246017 | $0.00237092 | $0.00244738 | $22.24 |
| 2025-07-05 | $0.00237807 | $0.00239092 | $0.00236493 | $0.00237426 | $7.46 |
| 2025-07-04 | $0.00244041 | $0.00244327 | $0.00234022 | $0.00237828 | $12.94 |
| 2025-07-03 | $0.00243058 | $0.00245963 | $0.00242485 | $0.00244017 | $131.06 |
| 2025-07-02 | $0.00237247 | $0.00245183 | $0.00236775 | $0.00243118 | $130.57 |
| 2025-07-01 | $0.00240926 | $0.00242519 | $0.0023673 | $0.00237258 | $64.76 |
| 2025-06-30 | $0.00243346 | $0.00247074 | $0.00240644 | $0.00240902 | $47.12 |
| 2025-06-29 | $0.00239005 | $0.00245216 | $0.00238346 | $0.00243425 | $12.46 |