Voxies (VOXEL) historical data and Live price

Voxies

VOXEL

$ 0.251037 -3.839 %

0.00000395 BTC

MARKET CAP
43.992 M

24H VOLUME
4.808 M

CIRC.SUPPLY
175.241 M

MAX SUPPLY
300 M

VOXEL

USD

Rank646

1H -0.49 %

24H -3.84 %

7D 5.23 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.257	0.272	0.248	0.268	4,358,043.93	46,983,171.4
4/24/24	0.271	0.287	0.256	0.256	5,601,788.8	44,913,374.12
4/23/24	0.271	0.274	0.264	0.272	4,101,727.46	47,558,038.54
4/22/24	0.263	0.28	0.26	0.271	5,731,779.5	47,337,208.36
4/21/24	0.262	0.266	0.251	0.262	3,972,927.45	45,729,320.23
4/20/24	0.236	0.263	0.233	0.262	5,234,514.64	45,815,092.78
4/19/24	0.24	0.246	0.221	0.236	5,907,045.64	41,305,485.88
4/18/24	0.232	0.244	0.224	0.241	4,951,649.66	42,038,846.84
4/17/24	0.234	0.237	0.215	0.233	5,554,660.78	40,634,476.91
4/16/24	0.235	0.239	0.221	0.236	6,328,618.3	41,041,171.86
4/15/24	0.25	0.264	0.232	0.236	6,040,135.19	41,074,417.52
4/14/24	0.224	0.25	0.216	0.249	6,797,311.21	43,311,126.13
4/13/24	0.266	0.271	0.202	0.224	10,568,476.19	38,563,753.32
4/12/24	0.321	0.326	0.258	0.266	7,935,404.1	45,789,757.22
4/11/24	0.326	0.334	0.318	0.321	5,909,669.97	55,319,451.45
4/10/24	0.329	0.331	0.307	0.326	7,391,054.81	56,127,118.05
4/9/24	0.355	0.359	0.331	0.333	6,889,353.37	57,275,324.75
4/8/24	0.355	0.363	0.347	0.358	5,789,766.56	61,497,281.69
4/7/24	0.333	0.357	0.332	0.356	6,041,869.28	60,972,232.7
4/6/24	0.322	0.337	0.321	0.334	4,260,387.73	57,318,612.58
4/5/24	0.341	0.341	0.316	0.323	5,982,979.59	55,499,083.74
4/4/24	0.33	0.359	0.322	0.341	7,196,849.29	58,566,428.82
4/3/24	0.341	0.361	0.327	0.33	8,841,190.27	56,682,708.86
4/2/24	0.375	0.375	0.325	0.341	11,538,947.8	58,593,177.32
4/1/24	0.416	0.416	0.354	0.375	19,291,756.27	64,172,861.33
3/31/24	0.382	0.435	0.379	0.416	13,511,593.9	48,834,251.49
3/30/24	0.375	0.424	0.368	0.382	16,212,639.66	44,812,675.24
3/29/24	0.403	0.431	0.361	0.368	22,899,018.94	43,183,665.11
3/28/24	0.342	0.434	0.34	0.405	23,816,137.86	47,309,619.79
3/27/24	0.364	0.374	0.339	0.343	7,295,593.42	40,176,549.63
3/26/24	0.377	0.391	0.354	0.364	9,379,412.85	42,637,446.94
3/25/24	0.352	0.389	0.349	0.377	12,007,252.22	44,168,596.6
3/24/24	0.335	0.355	0.327	0.352	7,027,090.02	41,243,277.33
3/23/24	0.326	0.356	0.325	0.335	12,451,532.76	39,273,612.13
3/22/24	0.32	0.331	0.309	0.319	6,380,397.32	37,484,665.51
3/21/24	0.323	0.332	0.315	0.321	7,364,353.71	37,582,206.25
3/20/24	0.286	0.325	0.274	0.323	6,935,349.9	37,826,776.33
3/19/24	0.317	0.32	0.279	0.286	8,855,665.81	33,548,668.21
3/18/24	0.341	0.344	0.307	0.318	7,488,881.21	37,273,673.6
3/17/24	0.324	0.35	0.309	0.346	8,798,742.68	40,509,580.38
3/16/24	0.354	0.379	0.316	0.324	11,157,768.93	37,944,283.77
3/15/24	0.365	0.371	0.322	0.354	11,216,223.69	41,461,415.73
3/14/24	0.382	0.385	0.341	0.365	8,746,570.67	42,768,543.31
3/13/24	0.372	0.393	0.367	0.381	10,629,863.16	44,715,503.09
3/12/24	0.392	0.396	0.351	0.372	12,722,199.18	43,605,320.92
3/11/24	0.381	0.4	0.363	0.392	17,624,996.63	45,951,335.85
3/10/24	0.403	0.429	0.367	0.38	36,857,556.01	44,618,369.03
3/9/24	0.323	0.427	0.321	0.403	54,799,106.82	47,215,818.1
3/8/24	0.315	0.327	0.303	0.324	10,701,742.24	37,935,768.8
3/7/24	0.303	0.316	0.293	0.315	9,134,690.94	36,926,601.58
3/6/24	0.282	0.303	0.27	0.303	9,423,956.52	35,490,331.15
3/5/24	0.305	0.305	0.266	0.282	13,290,930.13	33,054,087.24
3/4/24	0.323	0.325	0.298	0.305	12,346,750.51	35,810,055.3
3/3/24	0.313	0.339	0.309	0.323	17,079,697.05	37,895,375.04
3/2/24	0.291	0.318	0.288	0.314	14,556,182.69	36,775,621.93
3/1/24	0.277	0.297	0.277	0.291	9,476,296.2	34,076,012.3
2/29/24	0.288	0.298	0.27	0.277	9,563,116.13	32,506,018.09
2/28/24	0.278	0.296	0.266	0.288	15,122,024.24	33,814,932.17
2/27/24	0.303	0.315	0.276	0.278	20,150,801.18	32,588,841.93
2/26/24	0.253	0.325	0.252	0.302	48,767,639.62	35,442,061.2
2/25/24	0.247	0.254	0.246	0.253	5,367,334.32	29,640,195.8
2/24/24	0.245	0.248	0.238	0.247	4,629,618.66	29,002,321.57
2/23/24	0.248	0.251	0.241	0.245	5,465,637.06	28,724,178.36
2/22/24	0.233	0.256	0.228	0.248	9,102,051.08	29,058,882.84
2/21/24	0.243	0.245	0.226	0.233	5,750,103.55	27,342,248.02
2/20/24	0.245	0.25	0.233	0.243	6,836,711.52	28,447,675.99
2/19/24	0.243	0.252	0.242	0.245	7,298,028.43	28,786,080.82
2/18/24	0.237	0.248	0.234	0.243	8,054,840.73	28,450,262.75
2/17/24	0.23	0.237	0.218	0.236	7,279,274.94	27,721,408.74
2/16/24	0.232	0.242	0.222	0.23	10,750,892.27	26,984,799.67
2/15/24	0.23	0.238	0.227	0.232	6,053,394.96	27,262,635.87
2/14/24	0.232	0.237	0.226	0.23	7,177,703.28	26,921,099.2
2/13/24	0.229	0.239	0.22	0.232	13,593,651.72	27,250,821.94
2/12/24	0.216	0.251	0.214	0.229	37,983,850.24	26,819,924.57
2/11/24	0.198	0.231	0.197	0.216	14,009,780.84	25,353,346.24
2/10/24	0.203	0.205	0.193	0.198	3,825,920.81	23,188,055.55
2/9/24	0.19	0.206	0.188	0.203	6,175,172.91	23,778,206.03
2/8/24	0.188	0.191	0.188	0.19	2,994,767.85	22,287,391.45
2/7/24	0.182	0.189	0.18	0.188	3,920,219.03	22,076,022.79
2/6/24	0.173	0.183	0.173	0.182	4,206,875.76	21,337,570.13
2/5/24	0.176	0.178	0.172	0.173	2,674,951.98	20,343,461.45
2/4/24	0.181	0.181	0.175	0.176	2,399,640.32	20,653,867.67
2/3/24	0.183	0.184	0.181	0.181	2,015,533.46	21,207,859.45
2/2/24	0.185	0.186	0.18	0.183	3,141,390.63	21,502,299.36
2/1/24	0.184	0.187	0.18	0.185	3,171,933.52	21,672,295.16
1/31/24	0.192	0.192	0.181	0.184	4,153,944.56	21,520,147.56
1/30/24	0.191	0.198	0.191	0.192	4,902,685.08	22,490,177.59
1/29/24	0.188	0.192	0.187	0.191	3,623,736.94	22,435,644.68
1/28/24	0.193	0.194	0.187	0.188	3,079,138.93	22,066,380.44
1/27/24	0.189	0.194	0.188	0.193	3,572,314.33	22,661,871.89

Similar Coins