Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VOXELGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.159892 | 0.00167 | 1.06% | 0.158191 | 0.16951 | 0.156464 | 170,128.00 |
| Jun 13 2024 | 0.158223 | -0.009792 | -5.83% | 0.167714 | 0.169838 | 0.157902 | 91,947.00 |
| Jun 12 2024 | 0.168014 | 0.002898 | 1.75% | 0.165034 | 0.174335 | 0.160803 | 163,925.00 |
| Jun 11 2024 | 0.165117 | -0.013391 | -7.50% | 0.178617 | 0.179485 | 0.161293 | 116,804.00 |
| Jun 10 2024 | 0.178507 | -0.014188 | -7.36% | 0.170282 | 0.190382 | 0.156889 | 214,353.00 |
| Jun 09 2024 | 0.192695 | 0.006118 | 3.28% | 0.186543 | 0.198377 | 0.185895 | 179,161.00 |
| Jun 08 2024 | 0.186577 | -0.010784 | -5.46% | 0.196179 | 0.20819 | 0.184909 | 298,632.00 |
| Jun 07 2024 | 0.197361 | -0.013628 | -6.46% | 0.210895 | 0.237335 | 0.187646 | 1,044,057.00 |
| Jun 06 2024 | 0.210989 | 0.014821 | 7.56% | 0.196143 | 0.237011 | 0.191308 | 1,201,328.00 |
| Jun 05 2024 | 0.196168 | 0.003331 | 1.73% | 0.170282 | 0.200176 | 0.156889 | 305,437.00 |
| Jun 04 2024 | 0.192837 | -0.006286 | -3.16% | 0.199224 | 0.199309 | 0.188316 | 196,360.00 |
| Jun 03 2024 | 0.199123 | 0.010766 | 5.72% | 0.186913 | 0.215544 | 0.183476 | 2,052,727.00 |
| Jun 02 2024 | 0.188357 | 0.014722 | 8.48% | 0.172684 | 0.193817 | 0.17264 | 594,244.00 |
| Jun 01 2024 | 0.173636 | -0.001682 | -0.96% | 0.175471 | 0.177303 | 0.171504 | 162,786.00 |
| May 31 2024 | 0.175318 | 0.004002 | 2.34% | 0.171262 | 0.176941 | 0.168527 | 125,082.00 |
| May 30 2024 | 0.171316 | 0.00052 | 0.30% | 0.171107 | 0.174878 | 0.166984 | 157,898.00 |
| May 29 2024 | 0.170796 | -0.004489 | -2.56% | 0.17517 | 0.177348 | 0.169741 | 207,713.00 |
| May 28 2024 | 0.175285 | -0.001473 | -0.83% | 0.176846 | 0.176939 | 0.167764 | 217,314.00 |
| May 27 2024 | 0.176758 | -0.000157 | -0.09% | 0.170282 | 0.181197 | 0.156889 | 40,011.00 |
| May 26 2024 | 0.176915 | 0.00163 | 0.93% | 0.17513 | 0.180513 | 0.172097 | 133,078.00 |
| May 25 2024 | 0.175285 | 0.007112 | 4.23% | 0.169015 | 0.175285 | 0.169015 | 41,455.00 |
| May 24 2024 | 0.168173 | -0.001718 | -1.01% | 0.169595 | 0.170834 | 0.16507 | 92,822.00 |
| May 23 2024 | 0.169891 | -0.003786 | -2.18% | 0.172838 | 0.175477 | 0.162998 | 78,135.00 |
| May 22 2024 | 0.173677 | -0.004223 | -2.37% | 0.177562 | 0.178522 | 0.170766 | 100,957.00 |
| May 21 2024 | 0.1779 | -0.004072 | -2.24% | 0.180501 | 0.182393 | 0.17643 | 37,961.00 |
| May 20 2024 | 0.181973 | 0.010979 | 6.42% | 0.170282 | 0.184367 | 0.156889 | 90,897.00 |
| May 19 2024 | 0.170994 | -0.003068 | -1.76% | 0.174013 | 0.176943 | 0.168541 | 56,631.00 |
| May 18 2024 | 0.174062 | 0.001155 | 0.67% | 0.172932 | 0.1751 | 0.170301 | 51,298.00 |
| May 17 2024 | 0.172908 | 0.005957 | 3.57% | 0.166906 | 0.175296 | 0.166677 | 26,085.00 |
| May 16 2024 | 0.166951 | -0.005848 | -3.38% | 0.172892 | 0.175603 | 0.163576 | 65,671.00 |
| May 15 2024 | 0.172798 | 0.01299 | 8.13% | 0.159983 | 0.174469 | 0.158861 | 77,164.00 |
| May 14 2024 | 0.159809 | -0.01041 | -6.12% | 0.170282 | 0.170723 | 0.156889 | 37,397.00 |
| May 13 2024 | 0.170219 | -0.001597 | -0.93% | 0.259638 | 0.260731 | 0.165667 | 58,942.00 |
| May 12 2024 | 0.171815 | -0.000169 | -0.10% | 0.172138 | 0.176163 | 0.170675 | 55,577.00 |
| May 11 2024 | 0.171985 | 0.001057 | 0.62% | 0.170444 | 0.176795 | 0.17018 | 26,479.00 |
| May 10 2024 | 0.170927 | -0.009329 | -5.18% | 0.179889 | 0.183064 | 0.168834 | 123,791.00 |
| May 09 2024 | 0.180257 | 0.002695 | 1.52% | 0.177963 | 0.180479 | 0.170335 | 51,580.00 |
| May 08 2024 | 0.177562 | -0.002958 | -1.64% | 0.180122 | 0.180541 | 0.172733 | 113,050.00 |
| May 07 2024 | 0.18052 | -0.003065 | -1.67% | 0.184317 | 0.187804 | 0.179947 | 44,784.00 |
| May 06 2024 | 0.183585 | -0.007422 | -3.89% | 0.259638 | 0.260731 | 0.182661 | 214,019.00 |
| May 05 2024 | 0.191006 | -0.002879 | -1.48% | 0.193833 | 0.194582 | 0.187738 | 199,112.00 |
| May 04 2024 | 0.193886 | -0.006959 | -3.46% | 0.199509 | 0.201279 | 0.193404 | 173,133.00 |
| May 03 2024 | 0.200845 | 0.009765 | 5.11% | 0.190969 | 0.206476 | 0.190581 | 128,459.00 |
| May 02 2024 | 0.191079 | 0.007448 | 4.06% | 0.183544 | 0.192843 | 0.178024 | 63,926.00 |
| May 01 2024 | 0.183632 | 0.000205 | 0.11% | 0.183501 | 0.187433 | 0.171307 | 62,174.00 |
| Apr 30 2024 | 0.183427 | -0.016304 | -8.16% | 0.199787 | 0.205461 | 0.173655 | 182,467.00 |
| Apr 29 2024 | 0.19973 | -0.012227 | -5.77% | 0.259638 | 0.260731 | 0.195287 | 247,116.00 |
| Apr 28 2024 | 0.211958 | 0.003846 | 1.85% | 0.207734 | 0.217589 | 0.206789 | 81,387.00 |
| Apr 27 2024 | 0.208112 | 0.008501 | 4.26% | 0.1996 | 0.211085 | 0.191707 | 124,701.00 |
| Apr 26 2024 | 0.19961 | -0.015331 | -7.13% | 0.214989 | 0.215237 | 0.198345 | 211,438.00 |
| Apr 25 2024 | 0.214942 | 0.006549 | 3.14% | 0.208495 | 0.217424 | 0.197743 | 144,322.00 |
| Apr 24 2024 | 0.208392 | -0.0097 | -4.45% | 0.218794 | 0.230009 | 0.207118 | 104,531.00 |
| Apr 23 2024 | 0.218092 | -0.001305 | -0.59% | 0.219046 | 0.221308 | 0.213271 | 76,469.00 |
| Apr 22 2024 | 0.219397 | 0.008304 | 3.93% | 0.259638 | 0.260731 | 0.216597 | 153,311.00 |
| Apr 21 2024 | 0.211093 | -0.000046 | -0.02% | 0.211143 | 0.215364 | 0.203019 | 85,128.00 |
| Apr 20 2024 | 0.211139 | 0.019964 | 10.44% | 0.190687 | 0.212189 | 0.188365 | 192,026.00 |
| Apr 19 2024 | 0.191175 | -0.001948 | -1.01% | 0.192572 | 0.196993 | 0.178901 | 188,039.00 |
| Apr 18 2024 | 0.193123 | 0.00734 | 3.95% | 0.186072 | 0.195612 | 0.180294 | 198,767.00 |
| Apr 17 2024 | 0.185783 | -0.004957 | -2.60% | 0.187716 | 0.190872 | 0.172215 | 167,957.00 |
| Apr 16 2024 | 0.19074 | 0.001722 | 0.91% | 0.187947 | 0.192306 | 0.178054 | 133,682.00 |
| Apr 15 2024 | 0.189018 | -0.01307 | -6.47% | 0.259638 | 0.260731 | 0.186857 | 94,946.00 |
| Apr 14 2024 | 0.202087 | 0.017501 | 9.48% | 0.183488 | 0.203004 | 0.176319 | 148,961.00 |
| Apr 13 2024 | 0.184586 | -0.031609 | -14.62% | 0.21619 | 0.219479 | 0.165712 | 515,932.00 |
| Apr 12 2024 | 0.216195 | -0.037767 | -14.87% | 0.255599 | 0.259544 | 0.207234 | 448,878.00 |
| Apr 11 2024 | 0.253962 | -0.005804 | -2.23% | 0.259594 | 0.26515 | 0.253205 | 111,404.00 |
| Apr 10 2024 | 0.259766 | 0.000136 | 0.05% | 0.259638 | 0.260731 | 0.243794 | 297,852.00 |
| Apr 09 2024 | 0.259629 | -0.019448 | -6.97% | 0.278797 | 0.282481 | 0.259303 | 103,165.00 |
| Apr 08 2024 | 0.279077 | -0.002121 | -0.75% | 0.147157 | 0.286544 | 0.143963 | 57,270.00 |
| Apr 07 2024 | 0.281199 | 0.018337 | 6.98% | 0.262551 | 0.281685 | 0.261952 | 197,013.00 |
| Apr 06 2024 | 0.262861 | 0.008721 | 3.43% | 0.253959 | 0.265033 | 0.253959 | 106,680.00 |
| Apr 05 2024 | 0.25414 | -0.014812 | -5.51% | 0.268966 | 0.268966 | 0.249825 | 174,703.00 |
| Apr 04 2024 | 0.268952 | 0.007033 | 2.69% | 0.261146 | 0.28361 | 0.254287 | 169,392.00 |
| Apr 03 2024 | 0.261919 | -0.009991 | -3.67% | 0.269791 | 0.28668 | 0.258852 | 182,643.00 |
| Apr 02 2024 | 0.27191 | -0.026749 | -8.96% | 0.297934 | 0.297976 | 0.25833 | 343,941.00 |
| Apr 01 2024 | 0.29866 | -0.027811 | -8.52% | 0.147157 | 0.299451 | 0.143963 | 1,526,944.00 |
| Mar 31 2024 | 0.326471 | 0.025981 | 8.65% | 0.301862 | 0.343572 | 0.299509 | 397,842.00 |
| Mar 30 2024 | 0.300489 | 0.00559 | 1.90% | 0.294298 | 0.333937 | 0.291833 | 968,683.00 |
| Mar 29 2024 | 0.294899 | -0.035365 | -10.71% | 0.3181 | 0.339728 | 0.286557 | 1,025,188.00 |
| Mar 28 2024 | 0.330264 | 0.059345 | 21.91% | 0.27372 | 0.34409 | 0.268576 | 1,468,555.00 |
| Mar 27 2024 | 0.270918 | -0.015662 | -5.47% | 0.286 | 0.294493 | 0.26836 | 404,042.00 |
| Mar 26 2024 | 0.286581 | -0.012137 | -4.06% | 0.295425 | 0.306227 | 0.279505 | 362,138.00 |
| Mar 25 2024 | 0.298718 | 0.01893 | 6.77% | 0.147157 | 0.301757 | 0.143963 | 918,000.00 |
| Mar 24 2024 | 0.279788 | 0.012669 | 4.74% | 0.266467 | 0.281608 | 0.260444 | 383,390.00 |
| Mar 23 2024 | 0.267118 | 0.008951 | 3.47% | 0.261544 | 0.283242 | 0.261544 | 566,262.00 |
| Mar 22 2024 | 0.258167 | 0.005528 | 2.19% | 0.253627 | 0.263277 | 0.245253 | 297,877.00 |
| Mar 21 2024 | 0.252639 | 0.00000083 | 0.00% | 0.252398 | 0.261274 | 0.247666 | 395,467.00 |
| Mar 20 2024 | 0.252639 | 0.028643 | 12.79% | 0.224525 | 0.255196 | 0.216093 | 143,430.00 |
| Mar 19 2024 | 0.223995 | -0.025816 | -10.33% | 0.249723 | 0.250886 | 0.219128 | 704,158.00 |
| Mar 18 2024 | 0.249811 | -0.017928 | -6.70% | 0.147157 | 0.27915 | 0.143963 | 236,124.00 |
| Mar 17 2024 | 0.26774 | 0.01577 | 6.26% | 0.255945 | 0.275622 | 0.242674 | 356,788.00 |
| Mar 16 2024 | 0.25197 | -0.025979 | -9.35% | 0.276801 | 0.297877 | 0.24819 | 697,751.00 |
