Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VOXELUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.1662 | -0.0194 | -10.45% | 0.1859 | 0.1867 | 0.16034 | 12,840,669.00 |
| Jun 17 2024 | 0.1856 | -0.0169 | -8.35% | 0.20319 | 0.2035 | 0.1805 | 10,173,497.00 |
| Jun 16 2024 | 0.2025 | -0.0028 | -1.36% | 0.2059 | 0.2068 | 0.1995 | 4,733,008.00 |
| Jun 15 2024 | 0.2053 | 0.0016 | 0.79% | 0.2045 | 0.2131 | 0.2036 | 5,780,142.00 |
| Jun 14 2024 | 0.2037 | 0.00135 | 0.67% | 0.2014 | 0.216 | 0.1975 | 8,137,302.00 |
| Jun 13 2024 | 0.20235 | -0.01275 | -5.93% | 0.2142 | 0.2176 | 0.2007 | 7,530,883.00 |
| Jun 12 2024 | 0.2151 | 0.0047 | 2.23% | 0.2109 | 0.2246 | 0.2023 | 10,784,292.00 |
| Jun 11 2024 | 0.2104 | -0.0174 | -7.64% | 0.2274 | 0.2299 | 0.203 | 10,423,411.00 |
| Jun 10 2024 | 0.2278 | -0.0171 | -6.98% | 0.24408 | 0.24555 | 0.22536 | 11,487,223.00 |
| Jun 09 2024 | 0.2449 | 0.0079 | 3.33% | 0.236895 | 0.2522 | 0.2354 | 8,396,240.00 |
| Jun 08 2024 | 0.237 | -0.0144 | -5.73% | 0.2495 | 0.277 | 0.2275 | 12,317,633.00 |
| Jun 07 2024 | 0.2514 | -0.0186 | -6.89% | 0.2693 | 0.3035 | 0.234 | 44,305,168.00 |
| Jun 06 2024 | 0.270 | 0.01836 | 7.30% | 0.2517 | 0.3096 | 0.2433 | 54,013,629.00 |
| Jun 05 2024 | 0.25164 | 0.00544 | 2.21% | 0.246088 | 0.2566 | 0.2372 | 17,541,694.00 |
| Jun 04 2024 | 0.2462 | -0.009 | -3.53% | 0.25538 | 0.2572 | 0.2381 | 12,642,048.00 |
| Jun 03 2024 | 0.2552 | 0.0154 | 6.42% | 0.2383 | 0.2806 | 0.2333 | 62,128,224.00 |
| Jun 02 2024 | 0.2398 | 0.019 | 8.61% | 0.2206 | 0.2494 | 0.2198 | 31,580,838.00 |
| Jun 01 2024 | 0.2208 | -0.0029 | -1.30% | 0.2244 | 0.2264 | 0.2184 | 6,245,189.00 |
| May 31 2024 | 0.2237 | 0.0054 | 2.47% | 0.2186 | 0.2266 | 0.2143 | 9,126,566.00 |
| May 30 2024 | 0.2183 | 0.0014 | 0.65% | 0.2172 | 0.223 | 0.211 | 7,056,157.00 |
| May 29 2024 | 0.2169 | -0.0063 | -2.82% | 0.2237 | 0.2299 | 0.2162 | 9,447,232.00 |
| May 28 2024 | 0.2232 | -0.003 | -1.33% | 0.2262 | 0.2271 | 0.2139 | 11,148,477.00 |
| May 27 2024 | 0.2262 | 0.0013 | 0.58% | 0.2259 | 0.2321 | 0.2219 | 6,259,133.00 |
| May 26 2024 | 0.2249 | 0.0022 | 0.99% | 0.2226 | 0.2309 | 0.219 | 8,262,459.00 |
| May 25 2024 | 0.2227 | 0.0074 | 3.44% | 0.2153 | 0.2255 | 0.2153 | 6,650,724.00 |
| May 24 2024 | 0.2153 | 0.0006 | 0.28% | 0.2155 | 0.218 | 0.208 | 7,578,617.00 |
| May 23 2024 | 0.2147 | -0.005 | -2.28% | 0.2204 | 0.224 | 0.2072 | 10,087,588.00 |
| May 22 2024 | 0.2197 | -0.0063 | -2.79% | 0.2263 | 0.2283 | 0.2177 | 10,106,356.00 |
| May 21 2024 | 0.226 | -0.0057 | -2.46% | 0.230612 | 0.2325 | 0.22456 | 11,229,009.00 |
| May 20 2024 | 0.2317 | 0.0161 | 7.47% | 0.2168 | 0.2326 | 0.2122 | 13,175,568.00 |
| May 19 2024 | 0.2156 | -0.0051 | -2.31% | 0.2211 | 0.2245 | 0.2145 | 7,393,732.00 |
| May 18 2024 | 0.2207 | 0.0019 | 0.87% | 0.2195 | 0.2227 | 0.2155 | 5,504,665.00 |
| May 17 2024 | 0.2188 | 0.0068 | 3.21% | 0.21253 | 0.223 | 0.2111 | 7,293,875.00 |
| May 16 2024 | 0.212 | -0.0086 | -3.90% | 0.221 | 0.2236 | 0.2069 | 9,662,595.00 |
| May 15 2024 | 0.2206 | 0.0185 | 9.15% | 0.2023 | 0.2219 | 0.1999 | 10,047,631.00 |
| May 14 2024 | 0.2021 | -0.0112 | -5.25% | 0.2128 | 0.2152 | 0.1963 | 9,238,771.00 |
| May 13 2024 | 0.2133 | -0.0021 | -0.97% | 0.2156 | 0.2189 | 0.2028 | 6,406,615.00 |
| May 12 2024 | 0.2154 | 0.0018 | 0.84% | 0.2137 | 0.221 | 0.2133 | 4,598,850.00 |
| May 11 2024 | 0.2136 | -0.0001 | -0.05% | 0.2136 | 0.2222 | 0.2132 | 4,120,385.00 |
| May 10 2024 | 0.2137 | -0.010989 | -4.89% | 0.2253 | 0.2299 | 0.2109 | 7,914,949.00 |
| May 09 2024 | 0.224689 | 0.003589 | 1.62% | 0.2212 | 0.2267 | 0.2118 | 5,997,204.00 |
| May 08 2024 | 0.2211 | -0.0044 | -1.95% | 0.2251 | 0.227 | 0.216 | 10,125,760.00 |
| May 07 2024 | 0.2255 | -0.0051 | -2.21% | 0.2317 | 0.2359 | 0.2125 | 6,096,588.00 |
| May 06 2024 | 0.2306 | -0.00857 | -3.58% | 0.2386 | 0.2464 | 0.2289 | 13,383,663.00 |
| May 05 2024 | 0.23917 | -0.00383 | -1.58% | 0.2428 | 0.2451 | 0.235 | 10,442,318.00 |
| May 04 2024 | 0.243 | -0.0075 | -2.99% | 0.2497 | 0.250655 | 0.242 | 10,576,178.00 |
| May 03 2024 | 0.2505 | 0.0102 | 4.24% | 0.2396 | 0.2596 | 0.238033 | 11,529,810.00 |
| May 02 2024 | 0.2403 | 0.010 | 4.34% | 0.2293 | 0.2424 | 0.2224 | 6,956,061.00 |
| May 01 2024 | 0.2303 | 0.0004 | 0.17% | 0.2295 | 0.256 | 0.2116 | 8,240,251.00 |
| Apr 30 2024 | 0.2299 | -0.0221 | -8.77% | 0.2514 | 0.258 | 0.2161 | 12,554,857.00 |
| Apr 29 2024 | 0.252 | -0.0143 | -5.37% | 0.2707 | 0.274 | 0.2451 | 10,813,624.00 |
| Apr 28 2024 | 0.2663 | 0.002 | 0.76% | 0.264026 | 0.3033 | 0.2579 | 6,421,028.00 |
| Apr 27 2024 | 0.2643 | 0.0154 | 6.19% | 0.2499 | 0.2645 | 0.2368 | 7,582,747.00 |
| Apr 26 2024 | 0.2489 | -0.0201 | -7.47% | 0.2678 | 0.2698 | 0.248 | 8,971,062.00 |
| Apr 25 2024 | 0.269 | 0.01149 | 4.46% | 0.2574 | 0.2729 | 0.2463 | 7,656,541.00 |
| Apr 24 2024 | 0.25751 | -0.01409 | -5.19% | 0.27114 | 0.2875 | 0.2547 | 10,928,176.00 |
| Apr 23 2024 | 0.2716 | 0.0011 | 0.41% | 0.2707 | 0.2945 | 0.260 | 7,219,187.00 |
| Apr 22 2024 | 0.2705 | 0.0079 | 3.01% | 0.262 | 0.2803 | 0.2595 | 14,430,083.00 |
| Apr 21 2024 | 0.2626 | 0.0014 | 0.54% | 0.2612 | 0.276 | 0.2494 | 6,876,810.00 |
| Apr 20 2024 | 0.2612 | 0.0243 | 10.26% | 0.2359 | 0.2638 | 0.2328 | 10,295,144.00 |
| Apr 19 2024 | 0.2369 | -0.0031 | -1.29% | 0.2397 | 0.2466 | 0.2207 | 12,264,500.00 |
| Apr 18 2024 | 0.240 | 0.0079 | 3.40% | 0.2319 | 0.2447 | 0.2189 | 9,463,604.00 |
| Apr 17 2024 | 0.2321 | -0.0019 | -0.81% | 0.2336 | 0.2379 | 0.2128 | 12,019,123.00 |
| Apr 16 2024 | 0.234 | -0.000936 | -0.40% | 0.2349 | 0.239 | 0.2209 | 13,789,860.00 |
| Apr 15 2024 | 0.234936 | -0.016264 | -6.47% | 0.2472 | 0.26422 | 0.2316 | 11,183,469.00 |
| Apr 14 2024 | 0.2512 | 0.0265 | 11.79% | 0.2232 | 0.2523 | 0.2155 | 12,153,942.00 |
| Apr 13 2024 | 0.2247 | -0.0427 | -15.97% | 0.2656 | 0.2735 | 0.2005 | 23,640,368.00 |
| Apr 12 2024 | 0.2674 | -0.0517 | -16.20% | 0.3209 | 0.3261 | 0.2565 | 14,906,696.00 |
| Apr 11 2024 | 0.3191 | -0.0065 | -2.00% | 0.3245 | 0.3347 | 0.3175 | 8,720,475.00 |
| Apr 10 2024 | 0.3256 | -0.004 | -1.21% | 0.3288 | 0.33206 | 0.3059 | 12,031,169.00 |
| Apr 09 2024 | 0.3296 | -0.0252 | -7.10% | 0.355 | 0.359 | 0.3271 | 10,333,433.00 |
| Apr 08 2024 | 0.3548 | -0.0015 | -0.42% | 0.3568 | 0.3847 | 0.3462 | 10,512,003.00 |
| Apr 07 2024 | 0.3563 | 0.02181 | 6.52% | 0.3334 | 0.3586 | 0.3319 | 8,697,376.00 |
| Apr 06 2024 | 0.33449 | 0.01209 | 3.75% | 0.3218 | 0.33754 | 0.3207 | 5,921,960.00 |
| Apr 05 2024 | 0.3224 | -0.01759 | -5.17% | 0.3413 | 0.341842 | 0.3101 | 8,889,171.00 |
| Apr 04 2024 | 0.33999 | 0.00885 | 2.67% | 0.3307 | 0.3593 | 0.3199 | 9,173,810.00 |
| Apr 03 2024 | 0.33114 | -0.01157 | -3.38% | 0.3417 | 0.3611 | 0.3245 | 12,021,779.00 |
| Apr 02 2024 | 0.34271 | -0.03259 | -8.68% | 0.3748 | 0.3754 | 0.325 | 15,864,274.00 |
| Apr 01 2024 | 0.3753 | -0.0402 | -9.68% | 0.4139 | 0.415 | 0.3505 | 24,583,326.00 |
| Mar 31 2024 | 0.4155 | 0.0347 | 9.11% | 0.3816 | 0.4378 | 0.3783 | 15,467,012.00 |
| Mar 30 2024 | 0.3808 | 0.0072 | 1.93% | 0.3745 | 0.4278 | 0.3678 | 18,697,862.00 |
| Mar 29 2024 | 0.3736 | -0.0296 | -7.34% | 0.4039 | 0.4325 | 0.3571 | 25,694,946.00 |
| Mar 28 2024 | 0.4032 | 0.0615 | 18.00% | 0.340 | 0.4397 | 0.3395 | 33,554,948.00 |
| Mar 27 2024 | 0.3417 | -0.0214 | -5.89% | 0.364 | 0.3746 | 0.3372 | 10,544,093.00 |
| Mar 26 2024 | 0.3631 | -0.0147 | -3.89% | 0.3764 | 0.393 | 0.3253 | 14,475,531.00 |
| Mar 25 2024 | 0.3778 | 0.025 | 7.09% | 0.3505 | 0.3902 | 0.3486 | 23,189,823.00 |
| Mar 24 2024 | 0.3528 | 0.0156 | 4.63% | 0.336 | 0.3553 | 0.327 | 11,087,810.00 |
| Mar 23 2024 | 0.3372 | 0.0128 | 3.95% | 0.3266 | 0.3576 | 0.3244 | 19,840,285.00 |
| Mar 22 2024 | 0.3244 | 0.0028 | 0.87% | 0.3201 | 0.3319 | 0.3083 | 10,018,906.00 |
| Mar 21 2024 | 0.3216 | -0.0009 | -0.28% | 0.3224 | 0.3323 | 0.314 | 11,577,597.00 |
