Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VOXELEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24 2024 | 0.242906 | -0.010819 | -4.26% | 0.254407 | 0.267362 | 0.241092 | 104,531.00 |
| Apr 23 2024 | 0.253725 | -0.000534 | -0.21% | 0.253939 | 0.256545 | 0.246807 | 76,469.00 |
| Apr 22 2024 | 0.254259 | 0.00866 | 3.53% | 0.263238 | 0.265073 | 0.095186 | 153,311.00 |
| Apr 21 2024 | 0.245598 | -0.000338 | -0.14% | 0.24473 | 0.250303 | 0.235578 | 85,128.00 |
| Apr 20 2024 | 0.245937 | 0.023903 | 10.77% | 0.22074 | 0.246287 | 0.21837 | 192,111.00 |
| Apr 19 2024 | 0.222034 | -0.003616 | -1.60% | 0.225008 | 0.230261 | 0.208962 | 188,039.00 |
| Apr 18 2024 | 0.22565 | 0.00868 | 4.00% | 0.217193 | 0.228371 | 0.210693 | 198,767.00 |
| Apr 17 2024 | 0.21697 | -0.006247 | -2.80% | 0.220031 | 0.223492 | 0.199947 | 167,957.00 |
| Apr 16 2024 | 0.223216 | 0.001717 | 0.77% | 0.221702 | 0.225101 | 0.208166 | 133,682.00 |
| Apr 15 2024 | 0.2215 | -0.014318 | -6.07% | 0.263238 | 0.265073 | 0.21867 | 94,946.00 |
| Apr 14 2024 | 0.235818 | 0.019999 | 9.27% | 0.212839 | 0.23661 | 0.205097 | 148,961.00 |
| Apr 13 2024 | 0.215819 | -0.036687 | -14.53% | 0.252794 | 0.257502 | 0.194112 | 515,932.00 |
| Apr 12 2024 | 0.252506 | -0.044684 | -15.04% | 0.29747 | 0.304124 | 0.243229 | 448,878.00 |
| Apr 11 2024 | 0.297191 | -0.006176 | -2.04% | 0.301482 | 0.310013 | 0.296387 | 111,404.00 |
| Apr 10 2024 | 0.303367 | -0.000236 | -0.08% | 0.303338 | 0.304938 | 0.28395 | 297,852.00 |
| Apr 09 2024 | 0.303603 | -0.021915 | -6.73% | 0.325612 | 0.329966 | 0.302448 | 103,165.00 |
| Apr 08 2024 | 0.325517 | -0.004005 | -1.22% | 0.263238 | 0.333914 | 0.261373 | 57,270.00 |
| Apr 07 2024 | 0.329523 | 0.021201 | 6.88% | 0.307799 | 0.329955 | 0.306803 | 197,013.00 |
| Apr 06 2024 | 0.308322 | 0.010768 | 3.62% | 0.297122 | 0.310857 | 0.297059 | 106,721.00 |
| Apr 05 2024 | 0.297554 | -0.016486 | -5.25% | 0.314375 | 0.314375 | 0.29115 | 174,703.00 |
| Apr 04 2024 | 0.31404 | 0.007898 | 2.58% | 0.304399 | 0.330126 | 0.296687 | 169,392.00 |
| Apr 03 2024 | 0.306142 | -0.011602 | -3.65% | 0.315633 | 0.335199 | 0.302381 | 182,643.00 |
| Apr 02 2024 | 0.317744 | -0.031389 | -8.99% | 0.348483 | 0.348483 | 0.301682 | 343,941.00 |
| Apr 01 2024 | 0.349134 | -0.036041 | -9.36% | 0.263238 | 0.350496 | 0.261373 | 1,526,944.00 |
| Mar 31 2024 | 0.385175 | 0.032377 | 9.18% | 0.354094 | 0.403312 | 0.351376 | 397,842.00 |
| Mar 30 2024 | 0.352798 | 0.007378 | 2.14% | 0.349421 | 0.393097 | 0.342563 | 968,683.00 |
| Mar 29 2024 | 0.34542 | -0.035854 | -9.40% | 0.373909 | 0.397307 | 0.335161 | 1,025,188.00 |
| Mar 28 2024 | 0.381274 | 0.066237 | 21.03% | 0.317203 | 0.402563 | 0.313344 | 1,522,666.00 |
| Mar 27 2024 | 0.315037 | -0.020855 | -6.21% | 0.335487 | 0.345069 | 0.313015 | 403,792.00 |
| Mar 26 2024 | 0.335893 | -0.013997 | -4.00% | 0.34607 | 0.359403 | 0.327298 | 362,138.00 |
| Mar 25 2024 | 0.34989 | 0.023744 | 7.28% | 0.263238 | 0.359222 | 0.261373 | 918,000.00 |
| Mar 24 2024 | 0.326146 | 0.014741 | 4.73% | 0.310068 | 0.327871 | 0.302348 | 383,390.00 |
| Mar 23 2024 | 0.311405 | 0.010271 | 3.41% | 0.305052 | 0.330506 | 0.304554 | 566,262.00 |
| Mar 22 2024 | 0.301134 | 0.006294 | 2.13% | 0.296668 | 0.306476 | 0.286967 | 297,877.00 |
| Mar 21 2024 | 0.29484 | -0.00082 | -0.28% | 0.295216 | 0.305193 | 0.28959 | 395,467.00 |
| Mar 20 2024 | 0.29566 | 0.031424 | 11.89% | 0.262627 | 0.298136 | 0.252822 | 143,430.00 |
| Mar 19 2024 | 0.264236 | -0.028564 | -9.76% | 0.292933 | 0.294749 | 0.255466 | 709,682.00 |
| Mar 18 2024 | 0.2928 | -0.021903 | -6.96% | 0.263238 | 0.315294 | 0.117097 | 236,124.00 |
| Mar 17 2024 | 0.314704 | 0.018657 | 6.30% | 0.296702 | 0.322257 | 0.282608 | 359,029.00 |
| Mar 16 2024 | 0.296046 | -0.029239 | -8.99% | 0.325 | 0.348463 | 0.290863 | 697,751.00 |
| Mar 15 2024 | 0.325285 | -0.000722 | -0.22% | 0.263238 | 0.330432 | 0.261373 | 392,994.00 |
| Mar 14 2024 | 0.326008 | -0.025067 | -7.14% | 0.348082 | 0.350617 | 0.312909 | 161,215.00 |
| Mar 13 2024 | 0.351075 | 0.01087 | 3.20% | 0.340852 | 0.360334 | 0.331823 | 370,882.00 |
| Mar 12 2024 | 0.340205 | -0.013445 | -3.80% | 0.354765 | 0.359737 | 0.322601 | 323,622.00 |
| Mar 11 2024 | 0.35365 | 0.003989 | 1.14% | 0.263238 | 0.366165 | 0.261373 | 789,531.00 |
| Mar 10 2024 | 0.349661 | -0.009523 | -2.65% | 0.369202 | 0.391031 | 0.337365 | 1,606,190.00 |
| Mar 09 2024 | 0.359184 | 0.067883 | 23.30% | 0.291858 | 0.382961 | 0.291304 | 2,433,058.00 |
| Mar 08 2024 | 0.291301 | 0.004887 | 1.71% | 0.287509 | 0.298576 | 0.275985 | 341,827.00 |
| Mar 07 2024 | 0.286414 | 0.009088 | 3.28% | 0.277098 | 0.288491 | 0.269013 | 360,369.00 |
| Mar 06 2024 | 0.277326 | 0.015993 | 6.12% | 0.259581 | 0.277431 | 0.249524 | 475,331.00 |
| Mar 05 2024 | 0.261333 | -0.0194 | -6.91% | 0.277965 | 0.281065 | 0.222853 | 399,602.00 |
