CRYPTO:VGXUSD
Voyager Token / US Dollar Cryptocurrency Price (Quote)
$0.0929
-0.0119 (-11.35%)
At Close: May 04, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0663 | $0.125 | Saturday, 4th May 2024 VGXUSD stock ended at $0.0929. This is 11.35% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 19.12% from a day low at $0.0889 to a day high of $0.106. |
| 90 days | $0.0663 | $0.197 | |
| 52 weeks | $0.0663 | $0.216 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2024 | $0.105 | $0.106 | $0.0889 | $0.0929 | 14 659 148 |
| May 03, 2024 | $0.0892 | $0.125 | $0.0822 | $0.105 | 44 914 240 |
| May 02, 2024 | $0.0721 | $0.0961 | $0.0663 | $0.0932 | 14 970 817 |
| May 01, 2024 | $0.0750 | $0.0758 | $0.0666 | $0.0721 | 26 333 004 |
| Apr 30, 2024 | $0.0733 | $0.0782 | $0.0714 | $0.0737 | 1 781 994 |
| Apr 29, 2024 | $0.0741 | $0.0795 | $0.0728 | $0.0733 | 5 838 357 |
| Apr 28, 2024 | $0.0745 | $0.0747 | $0.0716 | $0.0741 | 1 114 028 |
| Apr 27, 2024 | $0.0771 | $0.0772 | $0.0728 | $0.0746 | 3 558 516 |
| Apr 26, 2024 | $0.0773 | $0.0784 | $0.0742 | $0.0778 | 1 550 688 |
| Apr 25, 2024 | $0.0852 | $0.0890 | $0.0761 | $0.0773 | 4 528 140 |
| Apr 24, 2024 | $0.0835 | $0.0867 | $0.0824 | $0.0849 | 2 002 063 |
| Apr 23, 2024 | $0.0822 | $0.0856 | $0.0817 | $0.0834 | 5 216 617 |
| Apr 22, 2024 | $0.0812 | $0.0843 | $0.0796 | $0.0822 | 2 400 015 |
| Apr 21, 2024 | $0.0764 | $0.0880 | $0.0760 | $0.0813 | 7 685 550 |
| Apr 20, 2024 | $0.0752 | $0.0782 | $0.0711 | $0.0772 | 1 432 088 |
| Apr 19, 2024 | $0.0728 | $0.0764 | $0.0716 | $0.0751 | 4 974 953 |
| Apr 18, 2024 | $0.0753 | $0.0760 | $0.0700 | $0.0732 | 1 300 773 |
| Apr 17, 2024 | $0.0725 | $0.0780 | $0.0694 | $0.0752 | 5 331 106 |
| Apr 16, 2024 | $0.0762 | $0.0792 | $0.0703 | $0.0719 | 2 129 680 |
| Apr 15, 2024 | $0.0725 | $0.0783 | $0.0680 | $0.0760 | 9 480 084 |
| Apr 14, 2024 | $0.0851 | $0.0885 | $0.0697 | $0.0697 | 4 663 866 |
| Apr 13, 2024 | $0.106 | $0.109 | $0.0774 | $0.0851 | 21 592 178 |
| Apr 12, 2024 | $0.106 | $0.119 | $0.104 | $0.105 | 4 204 484 |
| Apr 11, 2024 | $0.107 | $0.108 | $0.101 | $0.106 | 12 479 064 |
| Apr 10, 2024 | $0.116 | $0.117 | $0.108 | $0.110 | 3 204 400 |
