Volta Club Historical Data

VOLTA
Download
Date Close Price change Market cap Trading volume
Mar 6, 2025 $ 0.842
+0.00%
$ -- $ 4
Feb 20, 2025 $ 1.03
+0.00%
$ -- $ 115
Feb 11, 2025 $ 1.32
+0.00%
$ 452,428 $ 9
Feb 6, 2025 $ 0.806
-3.76%
$ 275,498 $ 2
Feb 4, 2025 $ 1.47
+0.00%
$ 502,614 $ 13
Jan 30, 2025 $ 1.93
+2.66%
$ 657,606 $ 4
Jan 26, 2025 $ 1.2
+1.93%
$ -- $ 40
Jan 25, 2025 $ 1.16
-28.76%
$ -- $ 7
Jan 24, 2025 $ 1.55
+0.40%
$ -- $ 8
Jan 23, 2025 $ 1.54
+0.51%
$ 517,064 $ 8
Jan 22, 2025 $ 1.38
-4.86%
$ 463,860 $ 1
Jan 21, 2025 $ 1.45
-19.59%
$ 487,728 $ 14
Jan 20, 2025 $ 1.83
-13.97%
$ 614,380 $ 158
Jan 19, 2025 $ 2.18
-15.95%
$ 733,330 $ 70
Jan 18, 2025 $ 2.6
-20.39%
$ 872,634 $ 22
Jan 17, 2025 $ 3.05
+30.01%
$ 1.02 million $ 178
Jan 16, 2025 $ 2.34
+6.46%
$ 787,249 $ 137
Jan 15, 2025 $ 1.99
+5.08%
$ 669,625 $ 8
Jan 14, 2025 $ 1.9
-22.06%
$ 637,278 $ 28
Jan 13, 2025 $ 2.45
+30.85%
$ 821,329 $ 214
Jan 12, 2025 $ 1.88
-28.38%
$ 630,874 $ 39
Jan 11, 2025 $ 2.63
+92.99%
$ 857,175 $ 34
Jan 10, 2025 $ 1.36
-39.24%
$ 443,649 $ 47
Jan 9, 2025 $ 2.1
-38.80%
$ 684,923 $ 171
Jan 8, 2025 $ 3.44
+2.40%
$ 1.12 million $ 3,136
Jan 7, 2025 $ 3.38
-30.24%
$ 1.1 million $ 876
Jan 6, 2025 $ 4.88
-8.38%
$ 1.59 million $ 2,426
Jan 5, 2025 $ 4.77
-58.55%
$ 1.56 million $ 6,678
Jan 4, 2025 $ 14.26
+1.30%
$ 4.64 million $ 12,345
Jan 3, 2025 $ 15.04
-36.47%
$ 4.89 million $ 7,604
Jan 2, 2025 $ 24.16
-12.47%
$ 7.86 million $ 675
Jan 1, 2025 $ 27.6
+9.70%
$ 8.98 million $ 12,958
Dec 31, 2024 $ 25.23
+12.59%
$ 8.21 million $ 13,825
Dec 30, 2024 $ 23.53
-28.34%
$ 7.66 million $ 15,898
Dec 29, 2024 $ 18.04
-19.26%
$ 5.87 million $ 9,154
Dec 28, 2024 $ 22.84
+1.85%
$ 7.43 million $ 7,928
Dec 27, 2024 $ 22.43
-8.65%
$ 7.29 million $ 17,229
Dec 26, 2024 $ 25.03
+1.04%
$ -- $ 371
Dec 25, 2024 $ 24.78
-1.30%
$ 8.06 million $ 520
Dec 24, 2024 $ 25.11
+2.09%
$ 8.17 million $ 258
Dec 23, 2024 $ 24.62
-0.85%
$ 8.01 million $ 3,582
Dec 22, 2024 $ 24.83
+4.60%
$ 8.08 million $ 1,746
Dec 21, 2024 $ 23.75
-4.94%
$ 7.71 million $ 15
Dec 20, 2024 $ 24.96
-2.78%
$ 8.1 million $ 2,684
Dec 19, 2024 $ 25.68
-7.22%
$ 8.33 million $ 15,855
Dec 18, 2024 $ 27.67
+0.44%
$ 8.98 million $ 2,739
Dec 17, 2024 $ 27.44
-8.07%
$ 8.91 million $ 1,025
Dec 16, 2024 $ 29.86
+0.40%
$ 9.69 million $ 24,588
Dec 15, 2024 $ 29.74
+0.00%
$ 9.65 million $ 10,078
Dec 14, 2024 $ 26.81
-0.24%
$ 8.68 million $ 381
Download