Register for real-time alerts, custom portfolio, and market movers
VOXELEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.146396 | -0.005643 | -3.71% | 0.152083 | 0.154686 | 0.14365 | 76,855.00 |
| Jul 22 2024 | 0.152039 | -0.004918 | -3.13% | 0.263238 | 0.265073 | 0.062907 | 148,819.00 |
| Jul 21 2024 | 0.156957 | 0.00088 | 0.56% | 0.156432 | 0.158107 | 0.149867 | 73,139.00 |
| Jul 20 2024 | 0.156077 | -0.000901 | -0.57% | 0.156828 | 0.15776 | 0.153841 | 186,743.00 |
| Jul 19 2024 | 0.156978 | 0.008513 | 5.73% | 0.148935 | 0.158855 | 0.146664 | 192,181.00 |
| Jul 18 2024 | 0.148465 | 0.002359 | 1.61% | 0.146048 | 0.158693 | 0.145566 | 374,747.00 |
| Jul 17 2024 | 0.146106 | 0.004357 | 3.07% | 0.141595 | 0.149263 | 0.141595 | 226,941.00 |
| Jul 16 2024 | 0.141749 | -0.001544 | -1.08% | 0.143426 | 0.14537 | 0.13583 | 79,165.00 |
| Jul 15 2024 | 0.143293 | 0.004549 | 3.28% | 0.263238 | 0.265073 | 0.062907 | 168,507.00 |
| Jul 14 2024 | 0.138744 | 0.005694 | 4.28% | 0.133771 | 0.140904 | 0.133075 | 143,440.00 |
| Jul 13 2024 | 0.13305 | 0.003029 | 2.33% | 0.130027 | 0.13416 | 0.128361 | 23,645.00 |
| Jul 12 2024 | 0.130021 | 0.002343 | 1.83% | 0.128116 | 0.130419 | 0.123849 | 170,734.00 |
| Jul 11 2024 | 0.127678 | -0.002426 | -1.86% | 0.130061 | 0.136074 | 0.127159 | 140,487.00 |
| Jul 10 2024 | 0.130105 | 0.001272 | 0.99% | 0.128547 | 0.131044 | 0.127547 | 82,012.00 |
| Jul 09 2024 | 0.128832 | 0.00559 | 4.54% | 0.123196 | 0.129247 | 0.12254 | 30,456.00 |
| Jul 08 2024 | 0.123242 | 0.006659 | 5.71% | 0.263238 | 0.265073 | 0.062907 | 84,842.00 |
| Jul 07 2024 | 0.116583 | -0.009882 | -7.81% | 0.127148 | 0.127148 | 0.116583 | 65,076.00 |
| Jul 06 2024 | 0.126466 | 0.007511 | 6.31% | 0.118391 | 0.128123 | 0.116613 | 37,624.00 |
| Jul 05 2024 | 0.118955 | -0.004487 | -3.63% | 0.122831 | 0.123105 | 0.106617 | 196,430.00 |
| Jul 04 2024 | 0.123441 | -0.016597 | -11.85% | 0.139966 | 0.140594 | 0.123034 | 227,952.00 |
| Jul 03 2024 | 0.140039 | -0.009449 | -6.32% | 0.149735 | 0.149949 | 0.137768 | 62,332.00 |
| Jul 02 2024 | 0.149487 | -0.002772 | -1.82% | 0.152231 | 0.152231 | 0.146822 | 41,630.00 |
| Jul 01 2024 | 0.152259 | -0.003852 | -2.47% | 0.263238 | 0.265073 | 0.062907 | 102,388.00 |
| Jun 30 2024 | 0.156111 | 0.006407 | 4.28% | 0.149564 | 0.156468 | 0.146793 | 83,347.00 |
| Jun 29 2024 | 0.149704 | -0.00411 | -2.67% | 0.153835 | 0.15646 | 0.14945 | 228,046.00 |
| Jun 28 2024 | 0.153815 | -0.003715 | -2.36% | 0.15757 | 0.160419 | 0.153766 | 159,129.00 |
| Jun 27 2024 | 0.15753 | 0.005618 | 3.70% | 0.151847 | 0.159542 | 0.147894 | 163,162.00 |
| Jun 26 2024 | 0.151911 | -0.004369 | -2.80% | 0.263238 | 0.265073 | 0.14934 | 96,990.00 |
| Jun 25 2024 | 0.15628 | -0.00292 | -1.83% | 0.158402 | 0.161788 | 0.154866 | 63,662.00 |
| Jun 24 2024 | 0.1592 | 0.008175 | 5.41% | 0.150606 | 0.1592 | 0.144526 | 190,194.00 |
| Jun 23 2024 | 0.151026 | -0.004946 | -3.17% | 0.156046 | 0.164997 | 0.150972 | 75,667.00 |
| Jun 22 2024 | 0.155972 | -0.001717 | -1.09% | 0.157207 | 0.157889 | 0.152073 | 45,497.00 |
| Jun 21 2024 | 0.157688 | -0.00178 | -1.12% | 0.159431 | 0.161301 | 0.154394 | 49,498.00 |
| Jun 20 2024 | 0.159469 | 0.004314 | 2.78% | 0.155147 | 0.167271 | 0.155134 | 27,301.00 |
| Jun 19 2024 | 0.155155 | 0.00059 | 0.38% | 0.154735 | 0.16205 | 0.153316 | 48,997.00 |
| Jun 18 2024 | 0.154565 | -0.019363 | -11.13% | 0.172813 | 0.172813 | 0.14951 | 201,994.00 |
| Jun 17 2024 | 0.173928 | -0.016004 | -8.43% | 0.263238 | 0.265073 | 0.169596 | 280,550.00 |
| Jun 16 2024 | 0.189932 | -0.0032 | -1.66% | 0.193115 | 0.193388 | 0.187806 | 43,845.00 |
| Jun 15 2024 | 0.193132 | 0.00347 | 1.83% | 0.189542 | 0.198736 | 0.189533 | 93,365.00 |
| Jun 14 2024 | 0.189662 | 0.001656 | 0.88% | 0.188037 | 0.201414 | 0.185669 | 170,128.00 |
| Jun 13 2024 | 0.188007 | -0.010856 | -5.46% | 0.198975 | 0.201045 | 0.187545 | 91,947.00 |
| Jun 12 2024 | 0.198863 | 0.002969 | 1.52% | 0.195862 | 0.206514 | 0.190687 | 163,925.00 |
| Jun 11 2024 | 0.195894 | -0.015055 | -7.14% | 0.211063 | 0.212199 | 0.191293 | 116,804.00 |
| Jun 10 2024 | 0.210949 | -0.016671 | -7.32% | 0.263238 | 0.265073 | 0.210309 | 214,353.00 |
| Jun 09 2024 | 0.227621 | 0.007813 | 3.55% | 0.219751 | 0.233763 | 0.218929 | 179,161.00 |
| Jun 08 2024 | 0.219807 | -0.012852 | -5.52% | 0.231154 | 0.245402 | 0.219085 | 298,632.00 |
| Jun 07 2024 | 0.232659 | -0.014919 | -6.03% | 0.247539 | 0.277328 | 0.221705 | 1,044,057.00 |
| Jun 06 2024 | 0.247578 | 0.016935 | 7.34% | 0.230727 | 0.280919 | 0.224663 | 1,201,328.00 |
| Jun 05 2024 | 0.230644 | 0.004381 | 1.94% | 0.263238 | 0.265073 | 0.080814 | 305,437.00 |
| Jun 04 2024 | 0.226263 | -0.007793 | -3.33% | 0.23343 | 0.23343 | 0.221254 | 196,360.00 |
| Jun 03 2024 | 0.234056 | 0.012849 | 5.81% | 0.219688 | 0.253484 | 0.215504 | 2,052,727.00 |
| Jun 02 2024 | 0.221207 | 0.017108 | 8.38% | 0.20294 | 0.228107 | 0.202886 | 594,244.00 |
| Jun 01 2024 | 0.204099 | -0.001846 | -0.90% | 0.206303 | 0.208396 | 0.201623 | 162,786.00 |
| May 31 2024 | 0.205945 | 0.004687 | 2.33% | 0.201231 | 0.207507 | 0.198201 | 125,082.00 |
| May 30 2024 | 0.201258 | 0.00045 | 0.22% | 0.200962 | 0.205647 | 0.196173 | 157,898.00 |
| May 29 2024 | 0.200808 | -0.005208 | -2.53% | 0.205834 | 0.209997 | 0.199575 | 207,713.00 |
| May 28 2024 | 0.206016 | -0.002184 | -1.05% | 0.208134 | 0.208177 | 0.197364 | 217,314.00 |
| May 27 2024 | 0.2082 | 0.000352 | 0.17% | 0.263238 | 0.265073 | 0.204389 | 40,413.00 |
| May 26 2024 | 0.207848 | 0.002254 | 1.10% | 0.205726 | 0.212137 | 0.202083 | 133,078.00 |
| May 25 2024 | 0.205594 | 0.008227 | 4.17% | 0.198514 | 0.207314 | 0.198514 | 41,455.00 |
| May 24 2024 | 0.197367 | -0.001981 | -0.99% | 0.199196 | 0.200742 | 0.193692 | 92,822.00 |
| May 23 2024 | 0.199348 | -0.004788 | -2.35% | 0.20342 | 0.206006 | 0.192014 | 78,135.00 |
| May 22 2024 | 0.204136 | -0.003254 | -1.57% | 0.207254 | 0.209574 | 0.20124 | 100,957.00 |
| May 21 2024 | 0.207389 | -0.005389 | -2.53% | 0.211367 | 0.213082 | 0.205265 | 37,992.00 |
| May 20 2024 | 0.212778 | 0.013079 | 6.55% | 0.263238 | 0.265073 | 0.077751 | 90,897.00 |
| May 19 2024 | 0.199699 | -0.003766 | -1.85% | 0.203165 | 0.206783 | 0.197394 | 56,631.00 |
| May 18 2024 | 0.203465 | 0.001418 | 0.70% | 0.202134 | 0.20464 | 0.198973 | 51,298.00 |
| May 17 2024 | 0.202047 | 0.007431 | 3.82% | 0.194688 | 0.20511 | 0.194419 | 26,085.00 |
| May 16 2024 | 0.194615 | -0.006761 | -3.36% | 0.2016 | 0.204826 | 0.188678 | 65,671.00 |
| May 15 2024 | 0.201376 | 0.015139 | 8.13% | 0.186313 | 0.202729 | 0.185292 | 77,164.00 |
| May 14 2024 | 0.186238 | -0.011868 | -5.99% | 0.198103 | 0.198792 | 0.181912 | 37,397.00 |
| May 13 2024 | 0.198105 | -0.001828 | -0.91% | 0.263238 | 0.265073 | 0.083405 | 58,942.00 |
| May 12 2024 | 0.199933 | -0.000019 | -0.01% | 0.200116 | 0.204842 | 0.198545 | 55,577.00 |
| May 11 2024 | 0.199952 | 0.000956 | 0.48% | 0.198503 | 0.205897 | 0.198071 | 26,479.00 |
| May 10 2024 | 0.198996 | -0.010297 | -4.92% | 0.209437 | 0.212809 | 0.196534 | 123,791.00 |
| May 09 2024 | 0.209293 | 0.003157 | 1.53% | 0.206714 | 0.209685 | 0.197955 | 51,580.00 |
| May 08 2024 | 0.206136 | -0.003506 | -1.67% | 0.209545 | 0.210764 | 0.200597 | 113,050.00 |
| May 07 2024 | 0.209642 | -0.005163 | -2.40% | 0.214972 | 0.21885 | 0.209236 | 44,784.00 |
| May 06 2024 | 0.214805 | -0.007686 | -3.45% | 0.263238 | 0.265073 | 0.213014 | 215,144.00 |
| May 05 2024 | 0.222491 | -0.003636 | -1.61% | 0.225972 | 0.227995 | 0.218817 | 199,112.00 |
| May 04 2024 | 0.226127 | -0.007921 | -3.38% | 0.23278 | 0.233259 | 0.22538 | 173,133.00 |
| May 03 2024 | 0.234048 | 0.010718 | 4.80% | 0.223277 | 0.240809 | 0.222806 | 128,459.00 |
| May 02 2024 | 0.223329 | 0.008547 | 3.98% | 0.21474 | 0.225069 | 0.208088 | 63,926.00 |
| May 01 2024 | 0.214782 | -0.001011 | -0.47% | 0.214879 | 0.219151 | 0.201096 | 62,174.00 |
| Apr 30 2024 | 0.215793 | -0.01823 | -7.79% | 0.233929 | 0.240606 | 0.203221 | 182,467.00 |
| Apr 29 2024 | 0.234023 | -0.013782 | -5.56% | 0.263238 | 0.265073 | 0.097778 | 247,116.00 |
| Apr 28 2024 | 0.247805 | 0.002704 | 1.10% | 0.245397 | 0.256624 | 0.241694 | 81,387.00 |
| Apr 27 2024 | 0.245101 | 0.011732 | 5.03% | 0.233186 | 0.246723 | 0.225492 | 124,701.00 |
| Apr 26 2024 | 0.233368 | -0.017408 | -6.94% | 0.250853 | 0.250971 | 0.231827 | 211,279.00 |
| Apr 25 2024 | 0.250776 | 0.00787 | 3.24% | 0.242797 | 0.253692 | 0.230868 | 144,322.00 |
