Register for real-time alerts, custom portfolio, and market movers
VOXELUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24 2024 | 0.2565 | -0.0146 | -5.39% | 0.272 | 0.287 | 0.2551 | 460,543.00 |
| Apr 23 2024 | 0.2711 | 0.0005 | 0.18% | 0.2706 | 0.2746 | 0.264 | 642,839.00 |
| Apr 22 2024 | 0.2706 | 0.007 | 2.66% | 0.2396 | 0.2793 | 0.2215 | 888,255.00 |
| Apr 21 2024 | 0.2636 | 0.0028 | 1.07% | 0.2608 | 0.2653 | 0.2496 | 612,546.00 |
| Apr 20 2024 | 0.2608 | 0.0264 | 11.26% | 0.2366 | 0.264 | 0.2341 | 323,156.00 |
| Apr 19 2024 | 0.2344 | -0.0052 | -2.17% | 0.2396 | 0.2466 | 0.2215 | 485,810.00 |
| Apr 18 2024 | 0.2396 | 0.0073 | 3.14% | 0.2316 | 0.2443 | 0.2227 | 320,477.00 |
| Apr 17 2024 | 0.2323 | -0.0025 | -1.06% | 0.2339 | 0.237 | 0.2135 | 324,903.00 |
| Apr 16 2024 | 0.2348 | 0.00 | 0.00% | 0.2345 | 0.2379 | 0.2219 | 324,275.00 |
| Apr 15 2024 | 0.2348 | -0.0162 | -6.45% | 0.24755 | 0.2641 | 0.2323 | 1,164,884.00 |
| Apr 14 2024 | 0.251 | 0.0252 | 11.16% | 0.2249 | 0.2546 | 0.2169 | 515,092.00 |
| Apr 13 2024 | 0.2258 | -0.0416 | -15.56% | 0.2649 | 0.2721 | 0.2023 | 1,015,410.00 |
| Apr 12 2024 | 0.2674 | -0.0519 | -16.25% | 0.32134 | 0.3254 | 0.2576 | 516,790.00 |
| Apr 11 2024 | 0.3193 | -0.0065 | -2.00% | 0.3244 | 0.334 | 0.3179 | 321,740.00 |
| Apr 10 2024 | 0.3258 | -0.0029 | -0.88% | 0.3292 | 0.3317 | 0.3069 | 604,227.00 |
| Apr 09 2024 | 0.3287 | -0.0252 | -7.12% | 0.3565 | 0.35823 | 0.3287 | 283,502.00 |
| Apr 08 2024 | 0.3539 | -0.0038 | -1.06% | 0.356 | 0.363 | 0.3417 | 582,642.00 |
| Apr 07 2024 | 0.3577 | 0.0223 | 6.65% | 0.3338 | 0.3577 | 0.3331 | 459,880.00 |
| Apr 06 2024 | 0.3354 | 0.0131 | 4.06% | 0.3213 | 0.3372 | 0.3213 | 394,835.00 |
| Apr 05 2024 | 0.3223 | -0.0171 | -5.04% | 0.3412 | 0.3412 | 0.3163 | 203,816.00 |
| Apr 04 2024 | 0.3394 | 0.0088 | 2.66% | 0.3295 | 0.3596 | 0.321 | 334,123.00 |
| Apr 03 2024 | 0.3306 | -0.0125 | -3.64% | 0.3396 | 0.3605 | 0.3265 | 459,575.00 |
| Apr 02 2024 | 0.3431 | -0.0328 | -8.73% | 0.375 | 0.376 | 0.3256 | 344,846.00 |
| Apr 01 2024 | 0.3759 | -0.0399 | -9.60% | 0.4142 | 0.4151 | 0.3512 | 1,125,894.00 |
| Mar 31 2024 | 0.4158 | 0.0358 | 9.42% | 0.3806 | 0.438 | 0.3754 | 1,077,130.00 |
| Mar 30 2024 | 0.380 | 0.0047 | 1.25% | 0.3767 | 0.4272 | 0.3687 | 1,366,336.00 |
| Mar 29 2024 | 0.3753 | -0.0285 | -7.06% | 0.3976 | 0.4321 | 0.3615 | 2,024,779.00 |
| Mar 28 2024 | 0.4038 | 0.063 | 18.49% | 0.3426 | 0.4429 | 0.3356 | 2,829,977.00 |
| Mar 27 2024 | 0.3408 | -0.0225 | -6.19% | 0.3651 | 0.3742 | 0.3387 | 412,976.00 |
| Mar 26 2024 | 0.3633 | -0.0176 | -4.62% | 0.3771 | 0.3925 | 0.354 | 720,388.00 |
| Mar 25 2024 | 0.3809 | 0.0301 | 8.58% | 0.3525 | 0.3906 | 0.3485 | 1,478,270.00 |
| Mar 24 2024 | 0.3508 | 0.0243 | 7.44% | 0.3346 | 0.3549 | 0.3262 | 536,211.00 |
| Mar 23 2024 | 0.3265 | 0.0017 | 0.52% | 0.3263 | 0.3567 | 0.3263 | 825,424.00 |
| Mar 22 2024 | 0.3248 | 0.0027 | 0.84% | 0.3186 | 0.3319 | 0.3097 | 445,005.00 |
| Mar 21 2024 | 0.3221 | -0.0023 | -0.71% | 0.3217 | 0.3318 | 0.3134 | 734,388.00 |
| Mar 20 2024 | 0.3244 | 0.0367 | 12.76% | 0.2865 | 0.3281 | 0.2745 | 651,639.00 |
| Mar 19 2024 | 0.2877 | -0.0296 | -9.33% | 0.3169 | 0.3194 | 0.2791 | 488,918.00 |
| Mar 18 2024 | 0.3173 | -0.0245 | -7.17% | 0.34012 | 0.345 | 0.306 | 1,072,854.00 |
| Mar 17 2024 | 0.3418 | 0.0192 | 5.95% | 0.3257 | 0.3503 | 0.3084 | 698,529.00 |
| Mar 16 2024 | 0.3226 | -0.0335 | -9.41% | 0.3555 | 0.3817 | 0.3155 | 779,368.00 |
| Mar 15 2024 | 0.3561 | -0.0251 | -6.58% | 0.3655 | 0.3712 | 0.3218 | 616,803.00 |
| Mar 14 2024 | 0.3812 | -0.0024 | -0.63% | 0.3817 | 0.3849 | 0.3511 | 127,014.00 |
| Mar 13 2024 | 0.3836 | 0.0126 | 3.40% | 0.371 | 0.3944 | 0.3666 | 997,477.00 |
| Mar 12 2024 | 0.371 | -0.0235 | -5.96% | 0.3933 | 0.3967 | 0.3504 | 820,685.00 |
| Mar 11 2024 | 0.3945 | 0.0107 | 2.79% | 0.381 | 0.4052 | 0.3593 | 2,435,891.00 |
| Mar 10 2024 | 0.3838 | -0.0118 | -2.98% | 0.4053 | 0.4512 | 0.3653 | 3,357,695.00 |
| Mar 09 2024 | 0.3956 | 0.072 | 22.25% | 0.3239 | 0.4357 | 0.3211 | 4,718,331.00 |
| Mar 08 2024 | 0.3236 | 0.0095 | 3.02% | 0.316 | 0.3277 | 0.3035 | 710,957.00 |
| Mar 07 2024 | 0.3141 | 0.0116 | 3.83% | 0.3042 | 0.3177 | 0.2936 | 712,559.00 |
| Mar 06 2024 | 0.3025 | 0.0215 | 7.65% | 0.2829 | 0.310 | 0.2704 | 775,722.00 |
| Mar 05 2024 | 0.281 | -0.0251 | -8.20% | 0.3037 | 0.3134 | 0.2654 | 1,452,860.00 |
| Mar 04 2024 | 0.3061 | -0.0166 | -5.14% | 0.3209 | 0.3245 | 0.2979 | 1,260,355.00 |
| Mar 03 2024 | 0.3227 | 0.0088 | 2.80% | 0.3141 | 0.339 | 0.3067 | 1,204,494.00 |
| Mar 02 2024 | 0.3139 | 0.0231 | 7.94% | 0.2908 | 0.3188 | 0.2879 | 1,483,498.00 |
| Mar 01 2024 | 0.2908 | 0.0132 | 4.76% | 0.2776 | 0.298 | 0.2719 | 1,425,090.00 |
| Feb 29 2024 | 0.2776 | -0.0108 | -3.74% | 0.2884 | 0.2994 | 0.2683 | 831,114.00 |
| Feb 28 2024 | 0.2884 | 0.0104 | 3.74% | 0.2786 | 0.2969 | 0.2652 | 1,609,188.00 |
| Feb 27 2024 | 0.278 | -0.0247 | -8.16% | 0.3047 | 0.3182 | 0.2757 | 2,056,440.00 |
| Feb 26 2024 | 0.3027 | 0.0516 | 20.55% | 0.2516 | 0.3282 | 0.2509 | 3,572,487.00 |
| Feb 25 2024 | 0.2511 | 0.0038 | 1.54% | 0.2473 | 0.2538 | 0.2461 | 624,899.00 |
| Feb 24 2024 | 0.2473 | 0.0036 | 1.48% | 0.2441 | 0.2488 | 0.237 | 596,232.00 |
| Feb 23 2024 | 0.2437 | -0.0037 | -1.50% | 0.2474 | 0.2515 | 0.2406 | 324,885.00 |
| Feb 22 2024 | 0.2474 | 0.015 | 6.45% | 0.233 | 0.2582 | 0.2271 | 880,046.00 |
