Voyager Token USD (VGX-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W9M

0.326608

-0.011844

(-3.50%)

As of 08:17PM UTC. Market open.

Advertisement

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.338274	0.344144	0.322996	0.326608	0.326608	19,920,460
Mar 23, 2023	0.335475	0.351917	0.333862	0.340037	0.340037	22,060,048
Mar 22, 2023	0.358282	0.361193	0.325900	0.335415	0.335415	26,797,583
Mar 21, 2023	0.347941	0.367039	0.334214	0.358237	0.358237	42,253,051
Mar 20, 2023	0.389344	0.412808	0.339239	0.347800	0.347800	53,397,838
Mar 19, 2023	0.347944	0.415041	0.347944	0.389340	0.389340	84,959,445
Mar 18, 2023	0.349276	0.380744	0.347727	0.347900	0.347900	41,840,344
Mar 17, 2023	0.340230	0.354729	0.336649	0.349160	0.349160	31,083,067
Mar 16, 2023	0.313440	0.374800	0.313168	0.340176	0.340176	65,441,133
Mar 15, 2023	0.334428	0.342002	0.305962	0.313430	0.313430	44,958,954
Mar 14, 2023	0.349443	0.355924	0.326261	0.334443	0.334443	74,988,790
Mar 13, 2023	0.349780	0.360235	0.326382	0.349453	0.349453	64,422,908
Mar 12, 2023	0.306157	0.354527	0.299543	0.349569	0.349569	59,086,957
Mar 11, 2023	0.329595	0.343529	0.290643	0.306176	0.306176	39,839,205
Mar 10, 2023	0.371549	0.372587	0.306219	0.330060	0.330060	92,295,044
Mar 09, 2023	0.527729	0.536260	0.369401	0.370738	0.370738	100,064,042
Mar 08, 2023	0.489713	0.613065	0.455552	0.527871	0.527871	180,539,723
Mar 07, 2023	0.396657	0.505237	0.371515	0.490744	0.490744	75,189,111
Mar 06, 2023	0.383896	0.429877	0.381545	0.396526	0.396526	51,093,004
Mar 05, 2023	0.357261	0.409625	0.354051	0.383823	0.383823	33,515,778
Mar 04, 2023	0.338729	0.418735	0.325266	0.357902	0.357902	79,857,757
Mar 03, 2023	0.351089	0.363709	0.307651	0.338679	0.338679	36,195,693
Mar 02, 2023	0.393687	0.411455	0.350709	0.350709	0.350709	25,916,174
Mar 01, 2023	0.389049	0.418263	0.385101	0.393839	0.393839	23,807,705
Feb 28, 2023	0.420387	0.421328	0.378849	0.389099	0.389099	24,580,350
Feb 27, 2023	0.445576	0.447622	0.420299	0.420446	0.420446	15,191,450
Feb 26, 2023	0.445936	0.466655	0.435800	0.445630	0.445630	12,262,424
Feb 25, 2023	0.476939	0.477362	0.426749	0.445848	0.445848	16,400,286
Feb 24, 2023	0.475740	0.516936	0.473671	0.476977	0.476977	25,787,844
Feb 23, 2023	0.492491	0.521181	0.475344	0.475709	0.475709	27,320,344
Feb 22, 2023	0.479723	0.546236	0.464738	0.492500	0.492500	40,952,903
Feb 21, 2023	0.502055	0.504639	0.472772	0.479710	0.479710	18,196,382
Feb 20, 2023	0.492352	0.522608	0.483991	0.502002	0.502002	23,351,107
Feb 19, 2023	0.508760	0.522849	0.491702	0.491702	0.491702	16,615,706
Feb 18, 2023	0.514834	0.533764	0.499655	0.508737	0.508737	25,812,390
Feb 17, 2023	0.526415	0.609943	0.497789	0.514865	0.514865	55,127,918
Feb 16, 2023	0.570216	0.671428	0.522758	0.526447	0.526447	70,454,765
Feb 15, 2023	0.472821	0.579693	0.469680	0.570254	0.570254	35,451,272
Feb 14, 2023	0.451321	0.492412	0.449251	0.472785	0.472785	11,239,849
Feb 13, 2023	0.485353	0.489150	0.442973	0.451438	0.451438	10,510,026
Feb 12, 2023	0.493826	0.505845	0.483246	0.485367	0.485367	8,871,086
Feb 11, 2023	0.484130	0.503894	0.472268	0.493885	0.493885	8,428,627
Feb 10, 2023	0.442391	0.539599	0.440741	0.484041	0.484041	32,355,356
Feb 09, 2023	0.516275	0.528232	0.432855	0.442484	0.442484	20,953,672
Feb 08, 2023	0.506264	0.578103	0.497685	0.516014	0.516014	29,825,934
Feb 07, 2023	0.493566	0.516806	0.487736	0.506277	0.506277	16,037,169
Feb 06, 2023	0.513544	0.515514	0.488066	0.493626	0.493626	14,092,791
Feb 05, 2023	0.562026	0.579379	0.481686	0.513509	0.513509	28,087,752
Feb 04, 2023	0.566495	0.597729	0.559447	0.562013	0.562013	17,326,744
Feb 03, 2023	0.564105	0.596192	0.549526	0.566213	0.566213	25,270,945
Feb 02, 2023	0.554667	0.614499	0.554667	0.564220	0.564220	31,585,293
Feb 01, 2023	0.556220	0.648317	0.548325	0.554501	0.554501	46,421,988
Jan 31, 2023	0.633740	0.695136	0.528861	0.556109	0.556109	69,131,623
Jan 30, 2023	0.403185	0.781716	0.400468	0.633557	0.633557	176,974,532
Jan 29, 2023	0.396637	0.406390	0.394787	0.403169	0.403169	5,092,031
Jan 28, 2023	0.402569	0.406772	0.391850	0.396690	0.396690	4,015,304
Jan 27, 2023	0.401520	0.406964	0.391315	0.402506	0.402506	5,387,402
Jan 26, 2023	0.407245	0.407930	0.397715	0.401533	0.401533	4,289,949
Jan 25, 2023	0.391544	0.407993	0.387028	0.407453	0.407453	6,318,560
Jan 24, 2023	0.409498	0.421155	0.388944	0.391545	0.391545	7,246,664
Jan 23, 2023	0.409982	0.415947	0.399406	0.409472	0.409472	6,493,839
Jan 22, 2023	0.402320	0.422783	0.400671	0.410030	0.410030	6,148,966
Jan 21, 2023	0.411814	0.423163	0.401743	0.402297	0.402297	7,002,850
Jan 20, 2023	0.388376	0.411738	0.388376	0.411738	0.411738	6,359,295
Jan 19, 2023	0.380512	0.397858	0.373834	0.388440	0.388440	5,997,107
Jan 18, 2023	0.411276	0.420519	0.376334	0.380542	0.380542	8,085,666
Jan 17, 2023	0.427581	0.429497	0.407422	0.411210	0.411210	9,639,950
Jan 16, 2023	0.388594	0.486103	0.388304	0.427635	0.427635	29,748,860
Jan 15, 2023	0.385079	0.428462	0.374496	0.388672	0.388672	12,305,066
Jan 14, 2023	0.372056	0.401036	0.370368	0.384591	0.384591	9,922,612
Jan 13, 2023	0.359544	0.386448	0.358151	0.372081	0.372081	9,072,629
Jan 12, 2023	0.360279	0.372813	0.342567	0.359563	0.359563	12,967,484
Jan 11, 2023	0.354828	0.426444	0.335289	0.355040	0.355040	65,150,499
Jan 10, 2023	0.307883	0.354101	0.305646	0.354101	0.354101	9,595,322
Jan 09, 2023	0.300761	0.319406	0.299161	0.307924	0.307924	6,514,846
Jan 08, 2023	0.297347	0.301771	0.295603	0.300675	0.300675	2,443,735
Jan 07, 2023	0.298625	0.301811	0.295900	0.297309	0.297309	2,182,919
Jan 06, 2023	0.300459	0.304284	0.295055	0.298705	0.298705	2,892,366
Jan 05, 2023	0.309435	0.315919	0.298938	0.300429	0.300429	3,145,346
Jan 04, 2023	0.306966	0.313791	0.304965	0.309448	0.309448	3,604,160
Jan 03, 2023	0.305672	0.310282	0.301557	0.306971	0.306971	3,087,909
Jan 02, 2023	0.298263	0.311575	0.298182	0.305703	0.305703	2,600,885
Jan 01, 2023	0.298085	0.304909	0.295167	0.298274	0.298274	1,807,033
Dec 31, 2022	0.300006	0.302900	0.292093	0.298175	0.298175	2,153,110
Dec 30, 2022	0.303945	0.310092	0.295975	0.299985	0.299985	2,666,184
Dec 29, 2022	0.302082	0.307957	0.300549	0.303928	0.303928	2,541,850
Dec 28, 2022	0.313262	0.317238	0.297398	0.301986	0.301986	3,188,798
Dec 27, 2022	0.316564	0.320498	0.311158	0.313192	0.313192	3,208,415
Dec 26, 2022	0.319538	0.319538	0.311200	0.316564	0.316564	3,629,966
Dec 25, 2022	0.321171	0.328612	0.317030	0.319535	0.319535	4,038,429
Dec 24, 2022	0.322373	0.324710	0.319592	0.321224	0.321224	2,386,451
Dec 23, 2022	0.318422	0.349327	0.314234	0.322298	0.322298	7,873,101
Dec 22, 2022	0.317880	0.325327	0.311860	0.318433	0.318433	5,324,739
Dec 21, 2022	0.329545	0.332273	0.313470	0.317914	0.317914	5,589,110
Dec 20, 2022	0.344053	0.374374	0.324808	0.329527	0.329527	15,896,806
Dec 19, 2022	0.293245	0.409254	0.291063	0.344632	0.344632	41,415,009
Dec 18, 2022	0.297480	0.300654	0.288461	0.293203	0.293203	2,252,894
Dec 17, 2022	0.284753	0.303244	0.284753	0.297480	0.297480	3,065,319
Dec 16, 2022	0.328334	0.337008	0.284488	0.284564	0.284564	4,070,254
Dec 15, 2022	0.343729	0.344373	0.327407	0.328350	0.328350	2,865,151
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.21-0.75(-1.07%)

Gold1,979.50-16.40(-0.82%)

Voyager Token USD (VGX-USD)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.21
-0.75(-1.07%)

Gold
1,979.50
-16.40(-0.82%)