U.S. markets open in 7 hours 21 minutes

VoyagerToken USD (VGX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
2.6184+0.1714 (+7.00%)
A partir del 7:06a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 de sep. de 20212.65392.67262.59812.61842.61842,666,822
22 de sep. de 20212.40392.77332.39332.64192.64192,881,469
21 de sep. de 20212.60362.70812.32572.41272.41275,141,283
20 de sep. de 20212.87102.87842.45362.60582.60584,881,458
19 de sep. de 20213.07753.43092.82222.87372.87375,844,200
18 de sep. de 20212.48673.32212.41613.07553.07559,253,670
17 de sep. de 20212.51922.59082.43032.48462.48462,783,720
16 de sep. de 20212.63442.68702.47532.51592.51592,875,519
15 de sep. de 20212.65752.66492.39152.60322.60325,658,202
14 de sep. de 20212.54032.68842.45312.64462.64463,090,661
13 de sep. de 20212.71792.76622.40452.54422.54422,952,940
12 de sep. de 20212.51672.81012.46482.71852.71853,696,222
11 de sep. de 20212.54282.70592.45212.51652.51653,717,713
10 de sep. de 20212.79212.89432.33472.54092.54097,437,353
09 de sep. de 20212.71162.97182.63052.78182.78185,927,937
08 de sep. de 20213.06143.17542.71422.88982.88985,736,627
07 de sep. de 20213.51833.52502.50083.05743.05747,970,112
06 de sep. de 20213.62943.67483.46303.51893.51894,619,348
05 de sep. de 20213.67033.73303.56403.63623.63623,051,856
04 de sep. de 20213.69703.76273.53603.68273.68272,978,649
03 de sep. de 20213.72053.79153.57963.68333.68334,292,266
02 de sep. de 20213.94313.96923.68163.73413.73414,337,267
01 de sep. de 20213.71174.00183.61243.94823.94826,979,069
31 de ago. de 20213.26473.72393.17883.69733.69734,031,089
30 de ago. de 20213.49633.51603.24173.26053.26052,846,729
29 de ago. de 20213.58993.65353.37323.49593.49592,967,603
28 de ago. de 20213.68233.80473.54773.59873.59871,984,339
27 de ago. de 20213.55733.81183.43413.66273.66272,436,021
26 de ago. de 20213.73623.74863.25093.55723.55724,669,352
25 de ago. de 20213.53463.84193.47183.73633.73632,847,342
24 de ago. de 20213.84373.95443.44123.52483.52485,683,289
23 de ago. de 20214.18294.45653.72633.85243.85246,762,127
22 de ago. de 20214.44764.60354.01964.18254.182568,786
21 de ago. de 20214.70015.18224.09404.44764.447699,769
20 de ago. de 20214.21676.59824.13304.67614.6761460,049
19 de ago. de 20214.13637.50053.88414.21824.21825,983,308
18 de ago. de 20213.29095.54052.50164.13684.1368228,783
17 de ago. de 20213.72924.49912.60673.31403.31405,095,178
16 de ago. de 20214.08644.93843.72993.73013.73015,698,893
15 de ago. de 20214.16294.25353.97814.07694.07694,872,687
14 de ago. de 20214.33764.36693.92754.12004.12004,922,074
13 de ago. de 20213.85594.35173.69244.34144.34146,929,428
12 de ago. de 20213.87623.93273.50213.88573.88576,143,437
11 de ago. de 20214.15984.17643.80573.86883.86885,989,881
10 de ago. de 20213.65854.29263.51804.14334.143316,013,807
09 de ago. de 20213.49713.80813.37763.65243.65244,653,187
08 de ago. de 20213.56143.75343.39523.48773.48774,414,424
07 de ago. de 20213.61863.73623.42133.55533.55536,142,738
06 de ago. de 20213.76744.08283.53493.62903.629012,026,426
05 de ago. de 20213.42753.86983.24213.79263.792615,854,648
04 de ago. de 20212.95973.54482.74333.42493.42499,989,187
03 de ago. de 20212.83933.44462.73812.94592.945916,066,494
02 de ago. de 20212.30873.07562.21212.84942.84946,266,416
01 de ago. de 20212.29682.49302.26832.31212.31212,237,142
31 de jul. de 20212.35372.42332.24012.30112.30113,035,080
30 de jul. de 20212.02842.33891.97832.33892.33892,926,686
29 de jul. de 20212.01702.05791.95012.01922.01921,312,681
28 de jul. de 20212.01172.08581.97902.00632.00631,712,034
27 de jul. de 20211.96672.09561.90292.01172.01171,128,205
26 de jul. de 20211.94202.11611.92741.96881.96883,154,360
25 de jul. de 20211.94101.95471.86631.93831.93831,201,368
24 de jul. de 20211.91401.95271.80781.93991.93991,844,823
23 de jul. de 20211.84741.91191.77561.91191.91191,802,063
22 de jul. de 20211.82671.95191.80881.84691.84692,180,419
21 de jul. de 20211.65961.97801.59711.82651.82652,396,309
20 de jul. de 20211.71931.74561.54911.65991.65993,564,306
19 de jul. de 20211.90991.92311.72231.72991.72992,381,840
18 de jul. de 20211.91822.01691.87721.91571.9157802,635
17 de jul. de 20211.86291.94941.79501.91761.91761,720,360
16 de jul. de 20211.96471.99771.83621.86331.86332,444,013
15 de jul. de 20211.99242.03691.88711.96031.96032,061,456
14 de jul. de 20212.03302.07441.94191.99141.99142,279,703
13 de jul. de 20212.10892.12432.00762.03272.03271,284,502
12 de jul. de 20212.17862.21582.05552.10912.10911,345,248
11 de jul. de 20212.12112.22022.12112.17842.1784757,232
10 de jul. de 20212.18882.23382.12322.12322.1232778,517
09 de jul. de 20212.12252.22002.03842.19302.19302,007,601
08 de jul. de 20212.26752.27772.08842.11952.11952,101,554
07 de jul. de 20212.22232.36262.19322.27372.27371,421,170
06 de jul. de 20212.18382.31242.16922.22572.22571,392,521
05 de jul. de 20212.28522.28782.12812.19002.19001,939,390
04 de jul. de 20212.37742.38732.27512.28532.28531,766,676
03 de jul. de 20212.35332.42482.29672.37752.37751,376,502
02 de jul. de 20212.39882.41902.19882.35262.35261,989,316
01 de jul. de 20212.51782.53172.25752.39412.39412,692,836
30 de jun. de 20212.38092.60642.23972.51802.51804,232,222
29 de jun. de 20212.36782.43082.14962.38282.38284,081,966
28 de jun. de 20212.26172.39462.17372.36892.36892,284,153
27 de jun. de 20212.14822.26172.04372.25862.25861,270,568
26 de jun. de 20212.10552.15051.94062.13912.13912,255,159
25 de jun. de 20212.37132.41602.08912.10662.10662,549,866
24 de jun. de 20212.05642.48571.98172.36782.36784,036,333
23 de jun. de 20211.91782.14281.80722.02562.02563,673,288
22 de jun. de 20211.87692.08831.61531.91971.91977,790,581
21 de jun. de 20212.25592.26091.85141.86671.86675,528,918
20 de jun. de 20212.21032.29722.07042.26212.26214,049,296
19 de jun. de 20212.26652.36102.20162.21842.21842,120,510
18 de jun. de 20212.42012.45102.17642.26502.26504,353,125
17 de jun. de 20212.46442.53582.33852.42002.42002,145,949
16 de jun. de 20212.51662.53672.39572.46622.46622,149,217
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...