U.S. markets open in 56 minutes

Voyager Token USD (VGX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.332450-0.017696 (-5.05%)
A partir del 12:32PM UTC. Mercado abierto.
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 20220.3424850.3474980.3276840.3324500.3324505,153,404
11 ago 20220.3482260.3549550.3362010.3427810.3427815,821,703
10 ago 20220.3496040.3524190.3332040.3481920.3481925,362,333
09 ago 20220.3580930.3606090.3351200.3495890.3495894,437,594
08 ago 20220.3562580.3644200.3554290.3579390.3579393,489,117
07 ago 20220.3595730.3642260.3543460.3561400.3561403,037,690
06 ago 20220.3706450.3736880.3577910.3598360.3598365,342,164
05 ago 20220.3638190.3892420.3638190.3706170.37061712,055,043
04 ago 20220.3485880.4115780.3415130.3638880.36388821,376,399
03 ago 20220.3492110.3598790.3470880.3486220.3486225,703,134
02 ago 20220.3622260.3650170.3393130.3492020.3492026,714,199
01 ago 20220.3750470.3854240.3607610.3621980.3621987,819,099
31 jul 20220.3635640.3919450.3520670.3751750.37517515,626,439
30 jul 20220.3971610.3988020.3508660.3636530.36365310,878,617
29 jul 20220.4009760.4178650.3927860.3970300.39703013,515,044
28 jul 20220.4008170.4079150.3935430.4009460.40094611,696,059
27 jul 20220.4031580.4235180.3901260.4008230.40082314,295,875
26 jul 20220.4168080.4193230.3815470.4030340.40303418,182,633
25 jul 20220.4336200.4815490.4161440.4183610.41836148,474,756
24 jul 20220.3968440.4760700.3927200.4317830.43178336,759,603
23 jul 20220.4371910.4382820.3885490.3965750.39657523,701,332
22 jul 20220.4506100.4875040.4345870.4374390.43743933,526,171
21 jul 20220.4401010.5082490.4169180.4505310.45053134,423,485
20 jul 20220.4908580.5214110.4330330.4400920.44009227,975,121
19 jul 20220.4508680.5898530.4097190.4907850.49078599,130,906
18 jul 20220.3706570.6918590.3704980.4505130.450513113,093,239
17 jul 20220.4282510.4294870.3621080.3701950.37019521,912,894
16 jul 20220.4343160.4552110.3793800.4283430.42834333,999,792
15 jul 20220.4617840.5778340.4225930.4343110.43431151,781,111
14 jul 20220.5930040.7273890.4430970.4600240.460024131,250,506
13 jul 20220.3315950.9475530.3110170.5930140.593014509,042,567
12 jul 20220.1531950.4064500.1409160.3312180.331218112,212,738
11 jul 20220.1763910.1764600.1516720.1531940.1531945,144,333
10 jul 20220.1924800.1932380.1745600.1762720.1762725,868,927
09 jul 20220.1966290.1985310.1925110.1925110.1925114,214,761
08 jul 20220.2013550.2095290.1952150.1967090.1967098,409,130
07 jul 20220.2024000.2104150.1929170.2014390.2014398,006,338
06 jul 20220.2391960.2410910.1950500.2021610.20216114,534,150
05 jul 20220.2548120.2596770.2308910.2392700.2392706,765,669
04 jul 20220.2527260.2563280.2431670.2548450.2548457,006,756
03 jul 20220.2626460.2714100.2434160.2526830.2526838,589,194
02 jul 20220.2573700.2759110.2515790.2627120.26271210,369,145
01 jul 20220.3078960.3265450.2512400.2573410.25734111,697,554
30 jun 20220.3384550.3550870.2871790.3080180.30801818,747,501
29 jun 20220.2886050.4372610.2535640.3382070.33820731,176,744
28 jun 20220.3088820.3132660.2772220.2882540.28825413,208,886
27 jun 20220.3571370.3699310.3077080.3091760.30917612,686,925
26 jun 20220.3739620.3871490.3565580.3567600.3567608,992,631
25 jun 20220.4189000.4247770.3455220.3734030.37340314,425,562
24 jun 20220.4268180.4298480.4036770.4192990.41929914,637,382
23 jun 20220.4223980.4742730.4153190.4271380.42713816,589,921
22 jun 20220.5332970.5516830.4172330.4230210.42302115,595,954
21 jun 20220.5300020.5815480.5243300.5336120.5336124,840,681
20 jun 20220.5465910.5614750.5099410.5299700.5299704,482,574
19 jun 20220.4873510.5664730.4695600.5460380.5460385,100,647
18 jun 20220.5469690.5965360.4535910.4874230.4874238,548,374
17 jun 20220.5088410.5484630.5046230.5469140.5469147,081,169
16 jun 20220.6293840.6418660.5058070.5086050.5086056,453,224
15 jun 20220.6220110.6297190.5520010.6297190.6297196,143,427
14 jun 20220.5981000.6367290.5596660.6222760.6222764,888,079
13 jun 20220.6781200.6781200.5797510.5989830.5989837,825,959
12 jun 20220.7336770.7712680.6783800.6783800.6783806,211,111
11 jun 20220.7561490.7802940.7183610.7335380.7335384,568,928
10 jun 20220.7906280.8193330.7408200.7562830.7562835,190,336
09 jun 20220.8410160.8410160.7901650.7909210.7909213,342,066
08 jun 20220.8478650.8548500.8196910.8411140.84111410,677,451
07 jun 20220.8666290.8752470.8242340.8478830.84788314,496,315
06 jun 20220.8821620.9316850.8644300.8665740.86657416,206,377
05 jun 20220.9456430.9471050.8736640.8827170.88271718,435,098
04 jun 20220.9593930.9959880.9391950.9457750.94577521,007,029
03 jun 20221.0561351.2406240.9473710.9586960.95869649,961,060
02 jun 20220.9392511.0579450.9008431.0561661.05616631,731,426
01 jun 20221.0196671.3265910.9398660.9398660.93986683,924,914
31 may 20220.8276291.1414750.7999421.0186361.01863634,130,763
30 may 20220.7621000.8283340.7597570.8283120.8283128,952,313
29 may 20220.7691650.7706870.7532790.7620850.7620858,626,606
28 may 20220.7297200.7774340.7240600.7694260.76942611,038,929
27 may 20220.7516390.7586460.7267900.7285270.72852710,342,907
26 may 20220.7736860.7983900.7361700.7527500.75275010,465,638
25 may 20220.7880420.8021870.7623830.7737570.7737576,734,627
24 may 20220.7874700.8411110.7563430.7878560.78785611,220,875
23 may 20220.7921370.8114580.7810240.7876550.78765515,153,878
22 may 20220.7762800.7973660.7674940.7924050.7924054,187,127
21 may 20220.7797650.8155830.7618210.7764060.7764064,949,909
20 may 20220.7964470.8113550.7405680.7799530.7799535,808,272
19 may 20220.7618440.8225130.7618440.7998490.7998495,566,920
18 may 20220.8616670.8659090.7625780.7625780.7625785,637,770
17 may 20220.8301100.8908270.7947250.8609560.8609568,450,765
16 may 20220.8713390.9115610.8013540.8299750.8299759,923,026
15 may 20220.8425850.8812080.8239930.8721410.8721416,791,426
14 may 20220.7737820.8649510.7387050.8425520.8425528,078,681
13 may 20220.6276860.9130040.6148700.7737280.7737287,796,987
12 may 20220.7545610.8923700.5894980.6279310.6279318,374,786
11 may 20220.9684270.9892630.7150140.7542100.7542107,973,698
10 may 20220.9636301.0782210.8909420.9684680.9684686,344,453
09 may 20221.0780651.0908230.9221710.9675620.9675627,061,835
08 may 20221.1070031.1070031.0509421.0778561.0778565,639,052
07 may 20221.1631721.1655641.0757781.1070061.1070063,974,134
06 may 20221.1393421.1685261.1145131.1633371.1633374,990,327
05 may 20221.2697661.3020061.1019031.1394611.1394617,755,258
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...