Identifier on Kucoin: VOXEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.3798 USDT |
568,481.4409 VOXEL |
0.3432 USDT |
0.3402 USDT |
0.4358 USDT |
0.4341 USDT |
| 2024-03-27 |
0.3539 USDT |
320,698.5899 VOXEL |
0.3606 USDT |
0.3333 USDT |
0.3809 USDT |
0.3400 USDT |
| 2024-03-26 |
0.3616 USDT |
1,007,694.8848 VOXEL |
0.3803 USDT |
0.3247 USDT |
0.3926 USDT |
0.3620 USDT |
| 2024-03-25 |
0.3687 USDT |
1,398,316.0408 VOXEL |
0.3505 USDT |
0.3487 USDT |
0.3931 USDT |
0.3783 USDT |
| 2024-03-24 |
0.3394 USDT |
789,380.2815 VOXEL |
0.3348 USDT |
0.3278 USDT |
0.3548 USDT |
0.3524 USDT |
| 2024-03-23 |
0.3456 USDT |
695,147.7331 VOXEL |
0.3276 USDT |
0.3246 USDT |
0.3742 USDT |
0.3450 USDT |
| 2024-03-22 |
0.3186 USDT |
855,686.3155 VOXEL |
0.3198 USDT |
0.2953 USDT |
0.3315 USDT |
0.3175 USDT |
| 2024-03-21 |
0.3245 USDT |
715,723.1475 VOXEL |
0.3232 USDT |
0.3140 USDT |
0.3324 USDT |
0.3207 USDT |
| 2024-03-20 |
0.2969 USDT |
823,757.3311 VOXEL |
0.2861 USDT |
0.2743 USDT |
0.3256 USDT |
0.3227 USDT |
| 2024-03-19 |
0.2962 USDT |
1,210,299.2834 VOXEL |
0.3170 USDT |
0.2784 USDT |
0.3201 USDT |
0.2936 USDT |
| 2024-03-18 |
0.3269 USDT |
961,229.4592 VOXEL |
0.3410 USDT |
0.3068 USDT |
0.3444 USDT |
0.3133 USDT |
| 2024-03-17 |
0.3326 USDT |
864,883.1159 VOXEL |
0.3231 USDT |
0.3077 USDT |
0.3618 USDT |
0.3416 USDT |
| 2024-03-16 |
0.3531 USDT |
364,636.6462 VOXEL |
0.3542 USDT |
0.3250 USDT |
0.3794 USDT |
0.3346 USDT |
| 2024-03-15 |
0.3476 USDT |
1,761,243.8772 VOXEL |
0.3649 USDT |
0.3209 USDT |
0.3725 USDT |
0.3484 USDT |
| 2024-03-14 |
0.3627 USDT |
1,555,151.2553 VOXEL |
0.3808 USDT |
0.3405 USDT |
0.3858 USDT |
0.3594 USDT |
| 2024-03-13 |
0.3784 USDT |
1,989,810.7441 VOXEL |
0.3717 USDT |
0.3652 USDT |
0.3939 USDT |
0.3814 USDT |
| 2024-03-12 |
0.3704 USDT |
2,175,651.0564 VOXEL |
0.3919 USDT |
0.3510 USDT |
0.3974 USDT |
0.3648 USDT |
| 2024-03-11 |
0.3837 USDT |
2,213,549.8959 VOXEL |
0.3803 USDT |
0.3620 USDT |
0.4024 USDT |
0.3912 USDT |
| 2024-03-10 |
0.4004 USDT |
4,330,149.9162 VOXEL |
0.4040 USDT |
0.3678 USDT |
0.4396 USDT |
0.3764 USDT |
| 2024-03-09 |
0.3783 USDT |
4,374,580.5471 VOXEL |
0.3214 USDT |
0.3200 USDT |
0.4288 USDT |
0.3931 USDT |
| 2024-03-08 |
0.3150 USDT |
1,755,479.0341 VOXEL |
0.3153 USDT |
0.3022 USDT |
0.3275 USDT |
0.3174 USDT |
| 2024-03-07 |
0.3026 USDT |
1,704,065.5482 VOXEL |
0.3037 USDT |
0.2933 USDT |
0.3199 USDT |
0.3128 USDT |
| 2024-03-06 |
0.2902 USDT |
1,544,916.5391 VOXEL |
0.2818 USDT |
0.2700 USDT |
0.3013 USDT |
0.2997 USDT |
| 2024-03-05 |
0.2930 USDT |
1,661,879.8027 VOXEL |
0.3039 USDT |
0.2690 USDT |
0.3277 USDT |
0.2750 USDT |
| 2024-03-04 |
0.3108 USDT |
1,395,919.3657 VOXEL |
0.3218 USDT |
0.2968 USDT |
0.3251 USDT |
0.3039 USDT |
| 2024-03-03 |
0.3238 USDT |
1,901,188.3383 VOXEL |
0.3132 USDT |
0.3053 USDT |
0.3499 USDT |
0.3232 USDT |
| 2024-03-02 |
0.3009 USDT |
1,382,168.4706 VOXEL |
0.2921 USDT |
0.2878 USDT |
0.3123 USDT |
0.3073 USDT |
| 2024-03-01 |
0.2812 USDT |
740,034.8272 VOXEL |
0.2769 USDT |
0.2763 USDT |
0.2881 USDT |
0.2875 USDT |
| 2024-02-29 |
0.2898 USDT |
974,483.8045 VOXEL |
0.2887 USDT |
0.2779 USDT |
0.3002 USDT |
0.2805 USDT |
| 2024-02-28 |
0.2853 USDT |
1,571,218.5108 VOXEL |
0.2785 USDT |
0.2662 USDT |
0.2973 USDT |
0.2862 USDT |
| 2024-02-27 |
0.2912 USDT |
1,829,147.8932 VOXEL |
0.3034 USDT |
0.2791 USDT |
0.3176 USDT |
0.2805 USDT |
| 2024-02-26 |
0.2867 USDT |
2,932,104.9606 VOXEL |
0.2534 USDT |
0.2516 USDT |
0.3284 USDT |
0.3091 USDT |
| 2024-02-25 |
0.2502 USDT |
317,559.9228 VOXEL |
0.2476 USDT |
0.2461 USDT |
0.2541 USDT |
0.2540 USDT |
| 2024-02-24 |
0.2442 USDT |
226,038.2166 VOXEL |
0.2444 USDT |
0.2375 USDT |
0.2486 USDT |
0.2480 USDT |
| 2024-02-23 |
0.2455 USDT |
219,474.4025 VOXEL |
0.2481 USDT |
0.2409 USDT |
0.2508 USDT |
0.2454 USDT |
| 2024-02-22 |
0.2411 USDT |
1,024,642.5562 VOXEL |
0.2330 USDT |
0.2170 USDT |
0.2584 USDT |
0.2517 USDT |
| 2024-02-21 |
0.2340 USDT |
614,732.1584 VOXEL |
0.2422 USDT |
0.2253 USDT |
0.2457 USDT |
0.2274 USDT |
| 2024-02-20 |
0.2417 USDT |
842,870.2752 VOXEL |
0.2449 USDT |
0.2281 USDT |
0.2509 USDT |
0.2394 USDT |
| 2024-02-19 |
0.2472 USDT |
1,084,947.2717 VOXEL |
0.2427 USDT |
0.2416 USDT |
0.2527 USDT |
0.2456 USDT |
| 2024-02-18 |
0.2424 USDT |
1,000,781.7569 VOXEL |
0.2365 USDT |
0.2336 USDT |
0.2493 USDT |
0.2424 USDT |
| 2024-02-17 |
0.2272 USDT |
968,432.5798 VOXEL |
0.2301 USDT |
0.2182 USDT |
0.2379 USDT |
0.2362 USDT |
| 2024-02-16 |
0.2314 USDT |
1,214,879.4489 VOXEL |
0.2319 USDT |
0.2207 USDT |
0.2440 USDT |
0.2297 USDT |
| 2024-02-15 |
0.2333 USDT |
842,654.4843 VOXEL |
0.2296 USDT |
0.2265 USDT |
0.2376 USDT |
0.2335 USDT |
| 2024-02-14 |
0.2299 USDT |
694,158.6605 VOXEL |
0.2327 USDT |
0.2199 USDT |
0.2380 USDT |
0.2280 USDT |
| 2024-02-13 |
0.2322 USDT |
961,864.9877 VOXEL |
0.2301 USDT |
0.2203 USDT |
0.2400 USDT |
0.2352 USDT |
| 2024-02-12 |
0.2338 USDT |
2,056,098.4778 VOXEL |
0.2169 USDT |
0.2138 USDT |
0.2548 USDT |
0.2301 USDT |
| 2024-02-11 |
0.2096 USDT |
1,065,926.8577 VOXEL |
0.1982 USDT |
0.1975 USDT |
0.2360 USDT |
0.2174 USDT |
| 2024-02-10 |
0.1996 USDT |
495,866.6612 VOXEL |
0.2030 USDT |
0.1930 USDT |
0.2089 USDT |
0.1984 USDT |
| 2024-02-09 |
0.1938 USDT |
451,037.3770 VOXEL |
0.1894 USDT |
0.1887 USDT |
0.1999 USDT |
0.1966 USDT |
| 2024-02-08 |
0.1894 USDT |
443,261.5177 VOXEL |
0.1885 USDT |
0.1870 USDT |
0.1917 USDT |
0.1899 USDT |