Identifier on Kucoin: VOXEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0599 USDT |
798,950.3176 VOXEL |
0.0598 USDT |
0.0591 USDT |
0.0614 USDT |
0.0602 USDT |
| 2025-06-02 |
0.0585 USDT |
863,145.4983 VOXEL |
0.0592 USDT |
0.0567 USDT |
0.0601 USDT |
0.0596 USDT |
| 2025-06-01 |
0.0594 USDT |
1,246,169.2745 VOXEL |
0.0574 USDT |
0.0567 USDT |
0.0610 USDT |
0.0592 USDT |
| 2025-05-31 |
0.0571 USDT |
1,823,849.4709 VOXEL |
0.0559 USDT |
0.0536 USDT |
0.0600 USDT |
0.0575 USDT |
| 2025-05-30 |
0.0642 USDT |
1,766,166.9761 VOXEL |
0.0697 USDT |
0.0595 USDT |
0.0701 USDT |
0.0607 USDT |
| 2025-05-29 |
0.0717 USDT |
758,539.9555 VOXEL |
0.0739 USDT |
0.0688 USDT |
0.0742 USDT |
0.0691 USDT |
| 2025-05-28 |
0.0738 USDT |
1,118,862.4626 VOXEL |
0.0741 USDT |
0.0715 USDT |
0.0771 USDT |
0.0737 USDT |
| 2025-05-27 |
0.0739 USDT |
1,609,200.2007 VOXEL |
0.0717 USDT |
0.0699 USDT |
0.0766 USDT |
0.0730 USDT |
| 2025-05-26 |
0.0721 USDT |
712,310.9391 VOXEL |
0.0706 USDT |
0.0699 USDT |
0.0742 USDT |
0.0717 USDT |
| 2025-05-25 |
0.0795 USDT |
3,720,775.6592 VOXEL |
0.0775 USDT |
0.0686 USDT |
0.0847 USDT |
0.0697 USDT |
| 2025-05-24 |
0.0734 USDT |
2,763,380.5926 VOXEL |
0.0636 USDT |
0.0636 USDT |
0.0820 USDT |
0.0777 USDT |
| 2025-05-23 |
0.0671 USDT |
478,724.6396 VOXEL |
0.0708 USDT |
0.0633 USDT |
0.0718 USDT |
0.0662 USDT |
| 2025-05-22 |
0.0706 USDT |
294,137.6524 VOXEL |
0.0685 USDT |
0.0683 USDT |
0.0716 USDT |
0.0706 USDT |
| 2025-05-21 |
0.0688 USDT |
461,764.2350 VOXEL |
0.0690 USDT |
0.0673 USDT |
0.0707 USDT |
0.0678 USDT |
| 2025-05-20 |
0.0704 USDT |
903,700.3936 VOXEL |
0.0709 USDT |
0.0683 USDT |
0.0720 USDT |
0.0696 USDT |
| 2025-05-19 |
0.0696 USDT |
703,105.9012 VOXEL |
0.0713 USDT |
0.0676 USDT |
0.0716 USDT |
0.0692 USDT |
| 2025-05-18 |
0.0739 USDT |
792,367.5455 VOXEL |
0.0742 USDT |
0.0700 USDT |
0.0788 USDT |
0.0713 USDT |
| 2025-05-17 |
0.0712 USDT |
936,135.6416 VOXEL |
0.0713 USDT |
0.0688 USDT |
0.0747 USDT |
0.0718 USDT |
| 2025-05-16 |
0.0795 USDT |
3,609,765.4923 VOXEL |
0.0716 USDT |
0.0707 USDT |
0.0866 USDT |
0.0722 USDT |
| 2025-05-15 |
0.0721 USDT |
1,351,730.3509 VOXEL |
0.0778 USDT |
0.0673 USDT |
0.0792 USDT |
0.0706 USDT |
| 2025-05-14 |
0.0802 USDT |
697,441.5459 VOXEL |
0.0833 USDT |
0.0772 USDT |
0.0837 USDT |
0.0799 USDT |
| 2025-05-13 |
0.0811 USDT |
698,582.8640 VOXEL |
0.0824 USDT |
0.0788 USDT |
0.0839 USDT |
0.0833 USDT |
| 2025-05-12 |
0.0861 USDT |
2,727,333.6760 VOXEL |
0.0872 USDT |
0.0767 USDT |
0.0915 USDT |
0.0830 USDT |
| 2025-05-11 |
0.0895 USDT |
1,036,971.1240 VOXEL |
0.0928 USDT |
0.0855 USDT |
0.0936 USDT |
0.0861 USDT |
| 2025-05-10 |
0.0903 USDT |
1,737,361.1723 VOXEL |
0.0933 USDT |
0.0874 USDT |
0.0950 USDT |
0.0895 USDT |
| 2025-05-09 |
0.0932 USDT |
2,114,174.3049 VOXEL |
0.0916 USDT |
0.0900 USDT |
0.0964 USDT |
0.0930 USDT |
| 2025-05-08 |
0.0923 USDT |
2,068,989.3275 VOXEL |
0.0896 USDT |
0.0878 USDT |
0.0963 USDT |
0.0930 USDT |
| 2025-05-07 |
0.0880 USDT |
1,775,201.8466 VOXEL |
0.0859 USDT |
0.0837 USDT |
0.0907 USDT |
0.0883 USDT |
| 2025-05-06 |
0.0902 USDT |
3,107,591.9517 VOXEL |
0.0874 USDT |
0.0820 USDT |
0.0945 USDT |
0.0850 USDT |
| 2025-05-05 |
0.0911 USDT |
1,929,148.6639 VOXEL |
0.0923 USDT |
0.0856 USDT |
0.0950 USDT |
0.0896 USDT |
| 2025-05-04 |
0.0954 USDT |
3,609,689.1039 VOXEL |
0.1047 USDT |
0.0876 USDT |
0.1053 USDT |
0.0893 USDT |
| 2025-05-03 |
0.1003 USDT |
6,476,288.2586 VOXEL |
0.0942 USDT |
0.0905 USDT |
0.1068 USDT |
0.1005 USDT |
| 2025-05-02 |
0.0962 USDT |
2,774,497.9997 VOXEL |
0.1047 USDT |
0.0888 USDT |
0.1084 USDT |
0.0931 USDT |
| 2025-05-01 |
0.1117 USDT |
4,206,251.8754 VOXEL |
0.1216 USDT |
0.1015 USDT |
0.1253 USDT |
0.1062 USDT |
| 2025-04-30 |
0.1074 USDT |
7,259,336.5391 VOXEL |
0.0765 USDT |
0.0735 USDT |
0.1255 USDT |
0.1219 USDT |
| 2025-04-29 |
0.0786 USDT |
1,799,513.1028 VOXEL |
0.0762 USDT |
0.0724 USDT |
0.0842 USDT |
0.0821 USDT |
| 2025-04-28 |
0.0749 USDT |
1,554,889.2646 VOXEL |
0.0725 USDT |
0.0698 USDT |
0.0788 USDT |
0.0771 USDT |
| 2025-04-27 |
0.0751 USDT |
1,747,515.5845 VOXEL |
0.0770 USDT |
0.0712 USDT |
0.0783 USDT |
0.0740 USDT |
| 2025-04-26 |
0.0820 USDT |
3,954,875.1495 VOXEL |
0.0836 USDT |
0.0770 USDT |
0.0874 USDT |
0.0786 USDT |
| 2025-04-25 |
0.0817 USDT |
16,375,128.4701 VOXEL |
0.0774 USDT |
0.0715 USDT |
0.0956 USDT |
0.0859 USDT |
| 2025-04-24 |
0.0699 USDT |
12,626,861.0812 VOXEL |
0.0625 USDT |
0.0625 USDT |
0.0750 USDT |
0.0715 USDT |
| 2025-04-23 |
0.0678 USDT |
14,671,388.6405 VOXEL |
0.0659 USDT |
0.0616 USDT |
0.0777 USDT |
0.0625 USDT |
| 2025-04-22 |
0.0668 USDT |
5,568,101.4286 VOXEL |
0.0645 USDT |
0.0623 USDT |
0.0741 USDT |
0.0664 USDT |
| 2025-04-21 |
0.0801 USDT |
10,276,475.3190 VOXEL |
0.0915 USDT |
0.0715 USDT |
0.0940 USDT |
0.0752 USDT |
| 2025-04-20 |
0.1060 USDT |
27,157,979.1802 VOXEL |
0.0653 USDT |
0.0634 USDT |
0.1768 USDT |
0.0939 USDT |
| 2025-04-19 |
0.0495 USDT |
18,042,630.7561 VOXEL |
0.0280 USDT |
0.0271 USDT |
0.0730 USDT |
0.0574 USDT |
| 2025-04-18 |
0.0241 USDT |
1,976,845.6943 VOXEL |
0.0215 USDT |
0.0204 USDT |
0.0285 USDT |
0.0256 USDT |
| 2025-04-17 |
0.0216 USDT |
127,862.9375 VOXEL |
0.0219 USDT |
0.0201 USDT |
0.0226 USDT |
0.0201 USDT |
| 2025-04-16 |
0.0230 USDT |
167,222.5950 VOXEL |
0.0228 USDT |
0.0216 USDT |
0.0239 USDT |
0.0226 USDT |
| 2025-04-15 |
0.0235 USDT |
935,161.0709 VOXEL |
0.0226 USDT |
0.0217 USDT |
0.0256 USDT |
0.0231 USDT |