Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.VOXELUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.2226 | 0.0052 | 2.39% | 0.2187 | 0.2259 | 0.2138 | 110,660.00 |
| 30 May 2024 | 0.2174 | -0.0008 | -0.37% | 0.2186 | 0.2224 | 0.2113 | 90,633.00 |
| 29 May 2024 | 0.2182 | -0.0049 | -2.20% | 0.2226 | 0.2282 | 0.216 | 94,084.00 |
| 28 May 2024 | 0.2231 | -0.0033 | -1.46% | 0.225 | 0.2257 | 0.2151 | 31,875.00 |
| 27 May 2024 | 0.2264 | 0.0015 | 0.67% | 0.2259 | 0.2471 | 0.2219 | 83,951.00 |
| 26 May 2024 | 0.2249 | 0.0049 | 2.23% | 0.2235 | 0.2319 | 0.2186 | 57,674.00 |
| 25 May 2024 | 0.220 | 0.006 | 2.80% | 0.2139 | 0.2259 | 0.2138 | 41,394.00 |
| 24 May 2024 | 0.214 | -0.0003 | -0.14% | 0.2161 | 0.2182 | 0.2091 | 45,905.00 |
| 23 May 2024 | 0.2143 | -0.0045 | -2.06% | 0.2222 | 0.2342 | 0.2069 | 54,451.00 |
| 22 May 2024 | 0.2188 | -0.0081 | -3.57% | 0.226 | 0.2276 | 0.2179 | 38,053.00 |
| 21 May 2024 | 0.2269 | -0.0039 | -1.69% | 0.2309 | 0.2471 | 0.2247 | 89,071.00 |
| 20 May 2024 | 0.2308 | 0.015 | 6.95% | 0.2175 | 0.2346 | 0.2149 | 116,781.00 |
| 19 May 2024 | 0.2158 | -0.0041 | -1.86% | 0.222 | 0.2298 | 0.2143 | 86,803.00 |
| 18 May 2024 | 0.2199 | 0.001 | 0.46% | 0.2203 | 0.2225 | 0.2166 | 32,183.00 |
| 17 May 2024 | 0.2189 | 0.0086 | 4.09% | 0.2125 | 0.2231 | 0.2107 | 41,007.00 |
| 16 May 2024 | 0.2103 | -0.0106 | -4.80% | 0.2216 | 0.2235 | 0.2084 | 47,491.00 |
| 15 May 2024 | 0.2209 | 0.0204 | 10.17% | 0.201 | 0.2363 | 0.1998 | 97,536.00 |
| 14 May 2024 | 0.2005 | -0.0123 | -5.78% | 0.2123 | 0.2147 | 0.1965 | 78,771.00 |
| 13 May 2024 | 0.2128 | -0.0036 | -1.66% | 0.2152 | 0.2182 | 0.2028 | 75,119.00 |
| 12 May 2024 | 0.2164 | 0.0046 | 2.17% | 0.2138 | 0.2203 | 0.2126 | 17,017.00 |
| 11 May 2024 | 0.2118 | -0.0012 | -0.56% | 0.2138 | 0.2221 | 0.2118 | 24,250.00 |
| 10 May 2024 | 0.213 | -0.0123 | -5.46% | 0.2236 | 0.2294 | 0.2091 | 56,826.00 |
| 09 May 2024 | 0.2253 | 0.0053 | 2.41% | 0.2204 | 0.2262 | 0.2118 | 38,903.00 |
| 08 May 2024 | 0.220 | -0.0042 | -1.87% | 0.2252 | 0.2267 | 0.2154 | 87,747.00 |
| 07 May 2024 | 0.2242 | -0.0073 | -3.15% | 0.2318 | 0.2355 | 0.2125 | 67,358.00 |
| 06 May 2024 | 0.2315 | -0.0065 | -2.73% | 0.2402 | 0.2464 | 0.2294 | 117,632.00 |
| 05 May 2024 | 0.238 | -0.0054 | -2.22% | 0.243 | 0.2446 | 0.2352 | 100,698.00 |
| 04 May 2024 | 0.2434 | -0.0091 | -3.60% | 0.2491 | 0.2501 | 0.2375 | 82,289.00 |
| 03 May 2024 | 0.2525 | 0.0142 | 5.96% | 0.2396 | 0.2627 | 0.2372 | 109,622.00 |
| 02 May 2024 | 0.2383 | 0.0088 | 3.83% | 0.2295 | 0.2414 | 0.2228 | 58,241.00 |
| 01 May 2024 | 0.2295 | -0.0003 | -0.13% | 0.230 | 0.256 | 0.2116 | 122,400.00 |
| 30 Abr 2024 | 0.2298 | -0.0217 | -8.63% | 0.2515 | 0.258 | 0.219 | 99,512.00 |
| 29 Abr 2024 | 0.2515 | -0.0162 | -6.05% | 0.2666 | 0.2688 | 0.245 | 56,559.00 |
| 28 Abr 2024 | 0.2677 | 0.0034 | 1.29% | 0.2625 | 0.3033 | 0.2572 | 160,521.00 |
| 27 Abr 2024 | 0.2643 | 0.0137 | 5.47% | 0.2507 | 0.2643 | 0.2383 | 87,042.00 |
| 26 Abr 2024 | 0.2506 | -0.0192 | -7.12% | 0.2669 | 0.2692 | 0.248 | 77,742.00 |
| 25 Abr 2024 | 0.2698 | 0.013 | 5.06% | 0.2559 | 0.2717 | 0.2491 | 66,434.00 |
| 24 Abr 2024 | 0.2568 | -0.0131 | -4.85% | 0.2695 | 0.2867 | 0.2531 | 120,556.00 |
| 23 Abr 2024 | 0.2699 | 0.0003 | 0.11% | 0.2697 | 0.2945 | 0.260 | 92,729.00 |
| 22 Abr 2024 | 0.2696 | 0.0057 | 2.16% | 0.264 | 0.3028 | 0.2598 | 180,103.00 |
| 21 Abr 2024 | 0.2639 | 0.0022 | 0.84% | 0.2602 | 0.276 | 0.250 | 105,655.00 |
| 20 Abr 2024 | 0.2617 | 0.0267 | 11.36% | 0.2345 | 0.2643 | 0.2332 | 94,336.00 |
| 19 Abr 2024 | 0.235 | -0.0055 | -2.29% | 0.239 | 0.2459 | 0.2213 | 135,508.00 |
| 18 Abr 2024 | 0.2405 | 0.0094 | 4.07% | 0.2305 | 0.2507 | 0.2198 | 130,541.00 |
| 17 Abr 2024 | 0.2311 | -0.0027 | -1.15% | 0.2329 | 0.2367 | 0.2118 | 148,878.00 |
| 16 Abr 2024 | 0.2338 | -0.0008 | -0.34% | 0.2352 | 0.2386 | 0.2133 | 191,450.00 |
| 15 Abr 2024 | 0.2346 | -0.0168 | -6.68% | 0.2492 | 0.2629 | 0.2299 | 356,743.00 |
| 14 Abr 2024 | 0.2514 | 0.0245 | 10.80% | 0.2224 | 0.2514 | 0.2155 | 144,995.00 |
| 13 Abr 2024 | 0.2269 | -0.0396 | -14.86% | 0.2671 | 0.2715 | 0.1957 | 300,715.00 |
| 12 Abr 2024 | 0.2665 | -0.052 | -16.33% | 0.3217 | 0.3271 | 0.2427 | 201,581.00 |
| 11 Abr 2024 | 0.3185 | -0.0091 | -2.78% | 0.3256 | 0.343 | 0.317 | 73,152.00 |
| 10 Abr 2024 | 0.3276 | 0.0005 | 0.15% | 0.3311 | 0.3551 | 0.307 | 106,118.00 |
| 09 Abr 2024 | 0.3271 | -0.0263 | -7.44% | 0.3564 | 0.380 | 0.3271 | 155,291.00 |
| 08 Abr 2024 | 0.3534 | -0.002 | -0.56% | 0.3547 | 0.3847 | 0.3462 | 130,882.00 |
| 07 Abr 2024 | 0.3554 | 0.0224 | 6.73% | 0.3316 | 0.356 | 0.3315 | 56,954.00 |
| 06 Abr 2024 | 0.333 | 0.0088 | 2.71% | 0.3215 | 0.3369 | 0.3201 | 50,281.00 |
| 05 Abr 2024 | 0.3242 | -0.0166 | -4.87% | 0.340 | 0.3406 | 0.2942 | 132,658.00 |
| 04 Abr 2024 | 0.3408 | 0.0092 | 2.77% | 0.3298 | 0.3581 | 0.322 | 95,113.00 |
| 03 Abr 2024 | 0.3316 | -0.0089 | -2.61% | 0.3391 | 0.366 | 0.3263 | 150,665.00 |
| 02 Abr 2024 | 0.3405 | -0.0311 | -8.37% | 0.3733 | 0.3761 | 0.3241 | 236,478.00 |
| 01 Abr 2024 | 0.3716 | -0.0435 | -10.48% | 0.4135 | 0.4168 | 0.3375 | 424,669.00 |
| 31 Mar 2024 | 0.4151 | 0.0374 | 9.90% | 0.3812 | 0.4379 | 0.3746 | 281,298.00 |
| 30 Mar 2024 | 0.3777 | 0.006 | 1.61% | 0.3746 | 0.4251 | 0.3695 | 270,619.00 |
| 29 Mar 2024 | 0.3717 | -0.0409 | -9.91% | 0.4056 | 0.4321 | 0.3571 | 399,472.00 |
| 28 Mar 2024 | 0.4126 | 0.0726 | 21.35% | 0.3432 | 0.4358 | 0.3402 | 381,877.00 |
| 27 Mar 2024 | 0.340 | -0.022 | -6.08% | 0.3606 | 0.3729 | 0.3333 | 269,266.00 |
| 26 Mar 2024 | 0.362 | -0.0147 | -3.90% | 0.3803 | 0.3926 | 0.3253 | 910,235.00 |
| 25 Mar 2024 | 0.3767 | 0.0252 | 7.17% | 0.3505 | 0.3931 | 0.3487 | 1,346,524.00 |
| 24 Mar 2024 | 0.3515 | 0.0167 | 4.99% | 0.3348 | 0.3548 | 0.3278 | 840,673.00 |
| 23 Mar 2024 | 0.3348 | 0.0111 | 3.43% | 0.3276 | 0.3742 | 0.3246 | 910,541.00 |
| 22 Mar 2024 | 0.3237 | 0.0028 | 0.87% | 0.3198 | 0.3315 | 0.2953 | 778,461.00 |
| 21 Mar 2024 | 0.3209 | -0.0027 | -0.83% | 0.3232 | 0.3324 | 0.314 | 735,939.00 |
| 20 Mar 2024 | 0.3236 | 0.0375 | 13.11% | 0.2861 | 0.3256 | 0.2743 | 842,038.00 |
| 19 Mar 2024 | 0.2861 | -0.0313 | -9.86% | 0.317 | 0.3201 | 0.2784 | 1,202,104.00 |
| 18 Mar 2024 | 0.3174 | -0.0245 | -7.17% | 0.341 | 0.3444 | 0.3087 | 1,114,531.00 |
| 17 Mar 2024 | 0.3419 | 0.0177 | 5.46% | 0.3231 | 0.3618 | 0.3077 | 1,042,382.00 |
| 16 Mar 2024 | 0.3242 | -0.0293 | -8.29% | 0.3542 | 0.3794 | 0.3163 | 396,247.00 |
| 15 Mar 2024 | 0.3535 | -0.0286 | -7.48% | 0.3649 | 0.3711 | 0.3209 | 1,631,200.00 |
| 14 Mar 2024 | 0.3821 | 0.00 | 0.00% | 0.3821 | 0.3821 | 0.3821 | 0.00 |
| 13 Mar 2024 | 0.3821 | 0.0097 | 2.60% | 0.3717 | 0.3907 | 0.3652 | 1,856,460.00 |
| 12 Mar 2024 | 0.3724 | -0.0217 | -5.51% | 0.3919 | 0.3974 | 0.351 | 1,920,474.00 |
| 11 Mar 2024 | 0.3941 | 0.0127 | 3.33% | 0.3803 | 0.4024 | 0.362 | 1,888,787.00 |
| 10 Mar 2024 | 0.3814 | -0.0153 | -3.86% | 0.404 | 0.4306 | 0.3651 | 3,177,588.00 |
| 09 Mar 2024 | 0.3967 | 0.0732 | 22.63% | 0.3214 | 0.4233 | 0.320 | 2,277,030.00 |
| 08 Mar 2024 | 0.3235 | 0.009 | 2.86% | 0.3153 | 0.3275 | 0.3022 | 1,655,483.00 |
| 07 Mar 2024 | 0.3145 | 0.013 | 4.31% | 0.3037 | 0.3199 | 0.2933 | 1,742,331.00 |
| 06 Mar 2024 | 0.3015 | 0.0189 | 6.69% | 0.2818 | 0.3043 | 0.270 | 1,480,815.00 |
| 05 Mar 2024 | 0.2826 | -0.0225 | -7.37% | 0.3039 | 0.3277 | 0.266 | 1,585,653.00 |
| 04 Mar 2024 | 0.3051 | -0.0183 | -5.66% | 0.3218 | 0.3251 | 0.2968 | 1,618,858.00 |
| 03 Mar 2024 | 0.3234 | 0.0094 | 2.99% | 0.3132 | 0.3499 | 0.3053 | 1,825,965.00 |
| 02 Mar 2024 | 0.314 | 0.0238 | 8.20% | 0.2921 | 0.318 | 0.2878 | 1,561,113.00 |
