VOXELUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.159 | -0.00682 | -4.11% | 0.16592 | 0.16966 | 0.1557 | 208,549.00 |
Jul 22 2024 | 0.16582 | -0.00398 | -2.34% | 0.1722 | 0.17552 | 0.16454 | 259,660.00 |
Jul 21 2024 | 0.1698 | -0.0002 | -0.12% | 0.1698 | 0.1714 | 0.1634 | 105,210.00 |
Jul 20 2024 | 0.170 | -0.0003 | -0.18% | 0.171 | 0.1718 | 0.1674 | 166,590.00 |
Jul 19 2024 | 0.1703 | 0.0086 | 5.32% | 0.1613 | 0.1726 | 0.1582 | 229,253.00 |
Jul 18 2024 | 0.1617 | 0.0021 | 1.32% | 0.1607 | 0.1755 | 0.1584 | 1,449,008.00 |
Jul 17 2024 | 0.1596 | 0.00527 | 3.41% | 0.1575 | 0.1639 | 0.1535 | 869,504.00 |
Jul 16 2024 | 0.15433 | -0.00176 | -1.13% | 0.15511 | 0.1592 | 0.1485 | 474,798.00 |
Jul 15 2024 | 0.15609 | 0.00449 | 2.96% | 0.1494 | 0.15745 | 0.1469 | 630,441.00 |
Jul 14 2024 | 0.1516 | 0.0068 | 4.70% | 0.1461 | 0.1545 | 0.1453 | 631,685.00 |
Jul 13 2024 | 0.1448 | 0.0045 | 3.21% | 0.1411 | 0.1448 | 0.1407 | 317,317.00 |
Jul 12 2024 | 0.1403 | 0.0008 | 0.57% | 0.1399 | 0.1413 | 0.1347 | 111,487.00 |
Jul 11 2024 | 0.1395 | 0.0003 | 0.22% | 0.1403 | 0.1477 | 0.1395 | 208,735.00 |
Jul 10 2024 | 0.1392 | 0.00 | 0.00% | 0.1389 | 0.1415 | 0.1378 | 299,741.00 |
Jul 09 2024 | 0.1392 | 0.0052 | 3.88% | 0.1337 | 0.1407 | 0.12203 | 86,019.00 |
Jul 08 2024 | 0.134 | 0.0067 | 5.26% | 0.12615 | 0.13773 | 0.1225 | 508,914.00 |
Jul 07 2024 | 0.1273 | -0.0099 | -7.22% | 0.137 | 0.1372 | 0.127 | 109,852.00 |
Jul 06 2024 | 0.1372 | 0.0088 | 6.85% | 0.132 | 0.1387 | 0.1263 | 197,972.00 |
Jul 05 2024 | 0.1284 | -0.011 | -7.89% | 0.130 | 0.1335 | 0.1147 | 615,186.00 |
Jul 04 2024 | 0.1394 | -0.0111 | -7.38% | 0.1521 | 0.1524 | 0.1355 | 467,164.00 |
Jul 03 2024 | 0.1505 | -0.00983 | -6.13% | 0.1584 | 0.1604 | 0.1488 | 133,966.00 |
Jul 02 2024 | 0.16033 | -0.00288 | -1.76% | 0.16286 | 0.16379 | 0.1577 | 157,358.00 |
Jul 01 2024 | 0.16321 | -0.00159 | -0.96% | 0.1669 | 0.172 | 0.1613 | 222,222.00 |
Jun 30 2024 | 0.1648 | 0.0012 | 0.73% | 0.1608 | 0.166 | 0.1573 | 166,870.00 |
Jun 29 2024 | 0.1636 | -0.0027 | -1.62% | 0.1661 | 0.1678 | 0.1631 | 67,719.00 |
Jun 28 2024 | 0.1663 | -0.00203 | -1.21% | 0.1669 | 0.172 | 0.1655 | 162,680.00 |
Jun 27 2024 | 0.16833 | 0.00603 | 3.72% | 0.1623 | 0.17109 | 0.1579 | 602,921.00 |
Jun 26 2024 | 0.1623 | -0.0056 | -3.34% | 0.16638 | 0.16952 | 0.1595 | 421,523.00 |
Jun 25 2024 | 0.1679 | 0.008 | 5.00% | 0.1693 | 0.1738 | 0.1663 | 751,202.00 |
Jun 24 2024 | 0.1599 | -0.0025 | -1.54% | 0.1633 | 0.1666 | 0.1545 | 399,086.00 |
Jun 23 2024 | 0.1624 | -0.0042 | -2.52% | 0.1711 | 0.1773 | 0.1622 | 267,895.00 |
Jun 22 2024 | 0.1666 | -0.0009 | -0.54% | 0.1688 | 0.1694 | 0.1625 | 151,191.00 |
Jun 21 2024 | 0.1675 | -0.0037 | -2.16% | 0.1712 | 0.1731 | 0.165 | 171,662.00 |
Jun 20 2024 | 0.1712 | 0.0025 | 1.48% | 0.1663 | 0.1791 | 0.1658 | 325,518.00 |
Jun 19 2024 | 0.1687 | 0.0027 | 1.63% | 0.1667 | 0.1738 | 0.1639 | 298,473.00 |
Jun 18 2024 | 0.166 | -0.0195 | -10.51% | 0.1859 | 0.18635 | 0.1606 | 442,890.00 |
Jun 17 2024 | 0.1855 | -0.0165 | -8.17% | 0.20299 | 0.20322 | 0.1806 | 582,770.00 |
Jun 16 2024 | 0.202 | -0.0038 | -1.85% | 0.2044 | 0.2064 | 0.1994 | 210,147.00 |
Jun 15 2024 | 0.2058 | 0.00219 | 1.08% | 0.2073 | 0.2126 | 0.2042 | 183,200.00 |
Jun 14 2024 | 0.20361 | 0.00124 | 0.61% | 0.20267 | 0.2152 | 0.19784 | 227,144.00 |
Jun 13 2024 | 0.20237 | -0.01283 | -5.96% | 0.2153 | 0.2173 | 0.20111 | 330,177.00 |
Jun 12 2024 | 0.2152 | 0.0051 | 2.43% | 0.2113 | 0.2246 | 0.204 | 799,287.00 |
Jun 11 2024 | 0.2101 | -0.01758 | -7.72% | 0.22775 | 0.23011 | 0.20515 | 806,042.00 |
Jun 10 2024 | 0.22768 | -0.01622 | -6.65% | 0.2446 | 0.24682 | 0.2224 | 1,090,798.00 |
Jun 09 2024 | 0.2439 | 0.0062 | 2.61% | 0.2352 | 0.252 | 0.2352 | 711,734.00 |
Jun 08 2024 | 0.2377 | -0.0136 | -5.41% | 0.2485 | 0.2653 | 0.2359 | 866,942.00 |
Jun 07 2024 | 0.2513 | -0.01964 | -7.25% | 0.2712 | 0.3039 | 0.235 | 2,863,885.00 |
Jun 06 2024 | 0.27094 | 0.01936 | 7.70% | 0.25179 | 0.30916 | 0.244 | 4,996,867.00 |
Jun 05 2024 | 0.25158 | 0.00448 | 1.81% | 0.2546 | 0.2584 | 0.2372 | 1,045,928.00 |
Jun 04 2024 | 0.2471 | -0.0084 | -3.29% | 0.2546 | 0.2571 | 0.240 | 685,217.00 |
Jun 03 2024 | 0.2555 | 0.0158 | 6.59% | 0.2368 | 0.2816 | 0.2294 | 4,935,755.00 |
Jun 02 2024 | 0.2397 | 0.0182 | 8.22% | 0.2199 | 0.2586 | 0.2196 | 1,958,821.00 |
Jun 01 2024 | 0.2215 | -0.0013 | -0.58% | 0.226 | 0.226 | 0.2182 | 278,461.00 |
May 31 2024 | 0.2228 | 0.0047 | 2.15% | 0.2181 | 0.2261 | 0.2146 | 334,850.00 |
May 30 2024 | 0.2181 | 0.0009 | 0.41% | 0.2199 | 0.2227 | 0.2116 | 251,519.00 |
May 29 2024 | 0.2172 | -0.00578 | -2.59% | 0.2238 | 0.2279 | 0.2167 | 558,895.00 |
May 28 2024 | 0.22298 | -0.00312 | -1.38% | 0.2245 | 0.22782 | 0.2141 | 485,797.00 |
May 27 2024 | 0.2261 | 0.0014 | 0.62% | 0.2264 | 0.23326 | 0.2209 | 217,177.00 |
May 26 2024 | 0.2247 | 0.002 | 0.90% | 0.2209 | 0.2306 | 0.2191 | 369,678.00 |
May 25 2024 | 0.2227 | 0.008 | 3.73% | 0.217 | 0.2255 | 0.212 | 468,689.00 |
May 24 2024 | 0.2147 | -0.0002 | -0.09% | 0.2169 | 0.2176 | 0.2071 | 1,245,694.00 |
May 23 2024 | 0.2149 | -0.007 | -3.15% | 0.2204 | 0.2254 | 0.2072 | 1,411,271.00 |
May 22 2024 | 0.2219 | -0.00415 | -1.84% | 0.2246 | 0.2284 | 0.2187 | 354,613.00 |
May 21 2024 | 0.22605 | -0.00575 | -2.48% | 0.2311 | 0.2324 | 0.2242 | 171,288.00 |
May 20 2024 | 0.2318 | 0.0146 | 6.72% | 0.2149 | 0.2321 | 0.2123 | 553,822.00 |
May 19 2024 | 0.2172 | -0.0038 | -1.72% | 0.2214 | 0.224 | 0.215 | 179,206.00 |
May 18 2024 | 0.221 | 0.0015 | 0.68% | 0.2219 | 0.2222 | 0.2163 | 194,155.00 |
May 17 2024 | 0.2195 | 0.0076 | 3.59% | 0.2125 | 0.2238 | 0.211 | 430,333.00 |
May 16 2024 | 0.2119 | -0.0084 | -3.81% | 0.221 | 0.2233 | 0.2078 | 141,516.00 |
May 15 2024 | 0.2203 | 0.01843 | 9.13% | 0.204 | 0.2217 | 0.2001 | 271,189.00 |
May 14 2024 | 0.20187 | -0.01054 | -4.96% | 0.21271 | 0.21604 | 0.19705 | 254,884.00 |
May 13 2024 | 0.21241 | -0.00349 | -1.62% | 0.2412 | 0.2449 | 0.20252 | 336,077.00 |
May 12 2024 | 0.2159 | 0.0022 | 1.03% | 0.2138 | 0.2213 | 0.2138 | 175,092.00 |
May 11 2024 | 0.2137 | 0.0016 | 0.75% | 0.2184 | 0.2212 | 0.2137 | 107,784.00 |
May 10 2024 | 0.2121 | -0.0129 | -5.73% | 0.2241 | 0.2294 | 0.2115 | 305,347.00 |
May 09 2024 | 0.225 | 0.0037 | 1.67% | 0.2211 | 0.2257 | 0.2123 | 224,889.00 |
May 08 2024 | 0.2213 | -0.00376 | -1.67% | 0.2243 | 0.2268 | 0.2163 | 382,875.00 |
May 07 2024 | 0.22506 | -0.00628 | -2.71% | 0.23221 | 0.2361 | 0.22424 | 197,762.00 |
May 06 2024 | 0.23134 | -0.01066 | -4.40% | 0.238 | 0.24593 | 0.22942 | 440,558.00 |
May 05 2024 | 0.242 | -0.004 | -1.63% | 0.2391 | 0.2449 | 0.2357 | 393,547.00 |
May 04 2024 | 0.246 | -0.0057 | -2.26% | 0.2494 | 0.2498 | 0.2424 | 280,811.00 |
May 03 2024 | 0.2517 | 0.0107 | 4.44% | 0.2412 | 0.2591 | 0.2386 | 403,788.00 |
May 02 2024 | 0.241 | 0.0119 | 5.19% | 0.2283 | 0.242 | 0.2225 | 230,769.00 |
May 01 2024 | 0.2291 | -0.00045 | -0.20% | 0.2151 | 0.2297 | 0.2141 | 253,901.00 |
Apr 30 2024 | 0.22955 | -0.0221 | -8.78% | 0.2516 | 0.25755 | 0.21665 | 473,328.00 |
Apr 29 2024 | 0.25165 | -0.01995 | -7.35% | 0.272 | 0.2776 | 0.2447 | 466,556.00 |
Apr 28 2024 | 0.2716 | 0.011 | 4.22% | 0.2664 | 0.274 | 0.2579 | 374,919.00 |
Apr 27 2024 | 0.2606 | 0.0088 | 3.49% | 0.2393 | 0.2654 | 0.2393 | 361,718.00 |
Apr 26 2024 | 0.2518 | -0.0175 | -6.50% | 0.2523 | 0.2697 | 0.2484 | 234,731.00 |
Apr 25 2024 | 0.2693 | 0.0128 | 4.99% | 0.2574 | 0.2721 | 0.2485 | 302,996.00 |