Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VOXELUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.1859 | -0.017 | -8.38% | 0.2028 | 0.203 | 0.1806 | 616,486.00 |
| Jun 16 2024 | 0.2029 | -0.0029 | -1.41% | 0.2052 | 0.2064 | 0.1994 | 211,130.00 |
| Jun 15 2024 | 0.2058 | 0.0016 | 0.78% | 0.2043 | 0.2126 | 0.2042 | 183,200.00 |
| Jun 14 2024 | 0.2042 | 0.0025 | 1.24% | 0.2023 | 0.2152 | 0.1981 | 211,247.00 |
| Jun 13 2024 | 0.2017 | -0.0135 | -6.27% | 0.216 | 0.2173 | 0.2013 | 326,445.00 |
| Jun 12 2024 | 0.2152 | 0.0043 | 2.04% | 0.2103 | 0.2246 | 0.204 | 799,292.00 |
| Jun 11 2024 | 0.2109 | -0.0164 | -7.22% | 0.2273 | 0.2295 | 0.2053 | 800,169.00 |
| Jun 10 2024 | 0.2273 | -0.0172 | -7.03% | 0.2448 | 0.2457 | 0.2224 | 874,741.00 |
| Jun 09 2024 | 0.2445 | 0.007 | 2.95% | 0.2374 | 0.252 | 0.2352 | 711,763.00 |
| Jun 08 2024 | 0.2375 | -0.0117 | -4.70% | 0.2484 | 0.2653 | 0.2359 | 868,144.00 |
| Jun 07 2024 | 0.2492 | -0.0198 | -7.36% | 0.2686 | 0.3039 | 0.235 | 2,892,815.00 |
| Jun 06 2024 | 0.269 | 0.0176 | 7.00% | 0.2512 | 0.3079 | 0.244 | 4,963,111.00 |
| Jun 05 2024 | 0.2514 | 0.0056 | 2.28% | 0.2464 | 0.2584 | 0.2372 | 612,450.00 |
| Jun 04 2024 | 0.2458 | -0.0098 | -3.83% | 0.2556 | 0.2571 | 0.240 | 685,330.00 |
| Jun 03 2024 | 0.2556 | 0.0169 | 7.08% | 0.2379 | 0.2816 | 0.2294 | 4,937,921.00 |
| Jun 02 2024 | 0.2387 | 0.0171 | 7.72% | 0.2202 | 0.2586 | 0.2196 | 1,987,114.00 |
| Jun 01 2024 | 0.2216 | -0.0028 | -1.25% | 0.2251 | 0.226 | 0.2182 | 278,461.00 |
| May 31 2024 | 0.2244 | 0.0063 | 2.89% | 0.218 | 0.2261 | 0.2146 | 335,390.00 |
| May 30 2024 | 0.2181 | 0.0009 | 0.41% | 0.2172 | 0.2227 | 0.2116 | 251,519.00 |
| May 29 2024 | 0.2172 | -0.0061 | -2.73% | 0.224 | 0.2279 | 0.2167 | 558,895.00 |
| May 28 2024 | 0.2233 | -0.0023 | -1.02% | 0.226 | 0.2264 | 0.2141 | 478,554.00 |
| May 27 2024 | 0.2256 | 0.0011 | 0.49% | 0.2264 | 0.2322 | 0.2222 | 352,234.00 |
| May 26 2024 | 0.2245 | 0.0017 | 0.76% | 0.2224 | 0.2306 | 0.2191 | 369,678.00 |
| May 25 2024 | 0.2228 | 0.0068 | 3.15% | 0.2158 | 0.2255 | 0.212 | 468,689.00 |
| May 24 2024 | 0.216 | 0.0012 | 0.56% | 0.2151 | 0.2176 | 0.2071 | 1,248,848.00 |
| May 23 2024 | 0.2148 | -0.0055 | -2.50% | 0.2213 | 0.2254 | 0.2072 | 1,411,271.00 |
| May 22 2024 | 0.2203 | -0.006 | -2.65% | 0.2259 | 0.2284 | 0.2187 | 354,618.00 |
| May 21 2024 | 0.2263 | -0.0055 | -2.37% | 0.2311 | 0.2324 | 0.2242 | 167,410.00 |
| May 20 2024 | 0.2318 | 0.0155 | 7.17% | 0.2149 | 0.2321 | 0.2123 | 195,728.00 |
| May 19 2024 | 0.2163 | -0.0056 | -2.52% | 0.2214 | 0.224 | 0.215 | 179,206.00 |
| May 18 2024 | 0.2219 | 0.0023 | 1.05% | 0.2182 | 0.2222 | 0.2163 | 199,331.00 |
| May 17 2024 | 0.2196 | 0.0073 | 3.44% | 0.2125 | 0.2238 | 0.211 | 430,333.00 |
| May 16 2024 | 0.2123 | -0.008 | -3.63% | 0.2222 | 0.2233 | 0.2078 | 142,894.00 |
| May 15 2024 | 0.2203 | 0.0182 | 9.01% | 0.2019 | 0.2217 | 0.2001 | 271,189.00 |
| May 14 2024 | 0.2021 | -0.0115 | -5.38% | 0.2131 | 0.214 | 0.1972 | 249,919.00 |
| May 13 2024 | 0.2136 | -0.0023 | -1.07% | 0.2158 | 0.2192 | 0.2031 | 381,640.00 |
| May 12 2024 | 0.2159 | 0.0023 | 1.08% | 0.2147 | 0.2213 | 0.2138 | 175,092.00 |
| May 11 2024 | 0.2136 | 0.00 | 0.00% | 0.2139 | 0.2212 | 0.2136 | 107,784.00 |
| May 10 2024 | 0.2136 | -0.0114 | -5.07% | 0.2253 | 0.2294 | 0.2115 | 305,713.00 |
| May 09 2024 | 0.225 | 0.0037 | 1.67% | 0.2211 | 0.2257 | 0.2123 | 224,889.00 |
| May 08 2024 | 0.2213 | -0.0039 | -1.73% | 0.2254 | 0.2268 | 0.2163 | 382,875.00 |
| May 07 2024 | 0.2252 | -0.0064 | -2.76% | 0.231 | 0.2357 | 0.2244 | 190,534.00 |
| May 06 2024 | 0.2316 | -0.0069 | -2.89% | 0.2384 | 0.2449 | 0.2298 | 440,561.00 |
| May 05 2024 | 0.2385 | -0.0051 | -2.09% | 0.243 | 0.2449 | 0.2357 | 393,547.00 |
| May 04 2024 | 0.2436 | -0.007 | -2.79% | 0.2471 | 0.2498 | 0.2424 | 280,811.00 |
| May 03 2024 | 0.2506 | 0.0102 | 4.24% | 0.2412 | 0.2591 | 0.2386 | 414,884.00 |
| May 02 2024 | 0.2404 | 0.0115 | 5.02% | 0.2292 | 0.242 | 0.2225 | 232,073.00 |
| May 01 2024 | 0.2289 | -0.0002 | -0.09% | 0.2288 | 0.2337 | 0.2141 | 253,901.00 |
| Apr 30 2024 | 0.2291 | -0.0225 | -8.94% | 0.2515 | 0.2572 | 0.2161 | 439,330.00 |
| Apr 29 2024 | 0.2516 | -0.0145 | -5.45% | 0.2665 | 0.2682 | 0.2451 | 418,467.00 |
| Apr 28 2024 | 0.2661 | 0.0017 | 0.64% | 0.263 | 0.274 | 0.2579 | 389,919.00 |
| Apr 27 2024 | 0.2644 | 0.0152 | 6.10% | 0.2507 | 0.2654 | 0.2393 | 362,142.00 |
| Apr 26 2024 | 0.2492 | -0.0203 | -7.53% | 0.2678 | 0.2697 | 0.2484 | 234,914.00 |
| Apr 25 2024 | 0.2695 | 0.0121 | 4.70% | 0.2586 | 0.2721 | 0.2485 | 302,996.00 |
| Apr 24 2024 | 0.2574 | -0.0137 | -5.05% | 0.2715 | 0.287 | 0.2551 | 460,874.00 |
| Apr 23 2024 | 0.2711 | 0.0005 | 0.18% | 0.2715 | 0.2746 | 0.264 | 642,756.00 |
| Apr 22 2024 | 0.2706 | 0.0074 | 2.81% | 0.2624 | 0.2793 | 0.2603 | 467,268.00 |
| Apr 21 2024 | 0.2632 | 0.0024 | 0.92% | 0.2623 | 0.2653 | 0.2496 | 617,126.00 |
| Apr 20 2024 | 0.2608 | 0.0242 | 10.23% | 0.2354 | 0.264 | 0.2341 | 323,156.00 |
| Apr 19 2024 | 0.2366 | -0.003 | -1.25% | 0.2409 | 0.2466 | 0.2215 | 485,954.00 |
| Apr 18 2024 | 0.2396 | 0.0073 | 3.14% | 0.2316 | 0.2443 | 0.2227 | 320,477.00 |
| Apr 17 2024 | 0.2323 | -0.0016 | -0.68% | 0.2334 | 0.237 | 0.2135 | 325,167.00 |
| Apr 16 2024 | 0.2339 | -0.0009 | -0.38% | 0.2353 | 0.2379 | 0.2219 | 325,815.00 |
| Apr 15 2024 | 0.2348 | -0.0169 | -6.71% | 0.2475 | 0.2641 | 0.2323 | 272,278.00 |
| Apr 14 2024 | 0.2517 | 0.0276 | 12.32% | 0.2251 | 0.2546 | 0.2169 | 515,115.00 |
| Apr 13 2024 | 0.2241 | -0.0416 | -15.66% | 0.2649 | 0.2721 | 0.2023 | 1,021,417.00 |
| Apr 12 2024 | 0.2657 | -0.0536 | -16.79% | 0.321 | 0.3254 | 0.2576 | 530,281.00 |
| 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 | -0.0269 | -7.56% | 0.3561 | 0.3577 | 0.3287 | 283,464.00 |
| Apr 08 2024 | 0.3556 | 0.0018 | 0.51% | 0.356 | 0.363 | 0.3417 | 600,975.00 |
| Apr 07 2024 | 0.3538 | 0.020 | 5.99% | 0.334 | 0.3577 | 0.3331 | 579,340.00 |
| Apr 06 2024 | 0.3338 | 0.0115 | 3.57% | 0.3213 | 0.3372 | 0.3213 | 394,835.00 |
| Apr 05 2024 | 0.3223 | -0.0188 | -5.51% | 0.3412 | 0.3412 | 0.3163 | 203,812.00 |
| Apr 04 2024 | 0.3411 | 0.0105 | 3.18% | 0.3295 | 0.3596 | 0.321 | 334,637.00 |
| Apr 03 2024 | 0.3306 | -0.0116 | -3.39% | 0.3396 | 0.3605 | 0.3265 | 459,584.00 |
| Apr 02 2024 | 0.3422 | -0.0323 | -8.62% | 0.3745 | 0.376 | 0.3256 | 344,267.00 |
| Apr 01 2024 | 0.3745 | -0.0423 | -10.15% | 0.4142 | 0.4151 | 0.3512 | 1,238,889.00 |
| Mar 31 2024 | 0.4168 | 0.0347 | 9.08% | 0.3806 | 0.438 | 0.3754 | 1,078,915.00 |
| Mar 30 2024 | 0.3821 | 0.0068 | 1.81% | 0.3767 | 0.4272 | 0.3687 | 1,366,428.00 |
| Mar 29 2024 | 0.3753 | -0.027 | -6.71% | 0.3976 | 0.4321 | 0.3615 | 2,024,779.00 |
| Mar 28 2024 | 0.4023 | 0.0598 | 17.46% | 0.3428 | 0.4429 | 0.3356 | 2,889,911.00 |
| Mar 27 2024 | 0.3425 | -0.0214 | -5.88% | 0.3641 | 0.3742 | 0.3387 | 413,770.00 |
| Mar 26 2024 | 0.3639 | -0.0125 | -3.32% | 0.3771 | 0.3925 | 0.354 | 720,852.00 |
| Mar 25 2024 | 0.3764 | 0.0256 | 7.30% | 0.3525 | 0.3906 | 0.3485 | 1,091,394.00 |
| Mar 24 2024 | 0.3508 | 0.0019 | 0.54% | 0.335 | 0.3549 | 0.3262 | 536,182.00 |
| Mar 23 2024 | 0.3489 | 0.0224 | 6.86% | 0.3263 | 0.3567 | 0.3263 | 825,393.00 |
| Mar 22 2024 | 0.3265 | 0.0044 | 1.37% | 0.3186 | 0.3319 | 0.3097 | 445,138.00 |
| Mar 21 2024 | 0.3221 | -0.0015 | -0.46% | 0.3217 | 0.3318 | 0.3134 | 734,388.00 |
| Mar 20 2024 | 0.3236 | 0.0349 | 12.09% | 0.2865 | 0.3281 | 0.2745 | 652,268.00 |
