Australia markets open in 3 minutes

Voyager Token AUD (VGX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.132727-0.001101 (-0.82%)
As of 11:55PM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.1341320.1486650.1312650.1327270.13272738,317,708
07 May 20240.1335450.1459030.1227350.1306120.13061234,997,737
06 May 20240.1301150.1386430.1253360.1334950.13349522,366,954
05 May 20240.1422520.1440590.1299010.1300600.13006023,943,858
04 May 20240.1598300.1608830.1354220.1407170.14071759,863,717
03 May 20240.1352390.1885520.1262680.1597050.159705156,740,394
02 May 20240.1112130.1463930.1023280.1350870.13508761,420,883
01 May 20240.1140090.1154830.1026890.1112130.1112137,391,525
30 Apr 20240.1121220.1185240.1091780.1139040.1139048,932,455
29 Apr 20240.1133870.1204530.1112590.1121220.1121228,670,961
28 Apr 20240.1138180.1144010.1096390.1133870.1133875,195,181
27 Apr 20240.1181150.1181860.1115020.1138180.11381822,706,353
26 Apr 20240.1190610.1200240.1140750.1181150.1181156,589,398
25 Apr 20240.1315230.1362300.1172100.1191620.11916218,952,156
24 Apr 20240.1292710.1332190.1277720.1314540.1314547,902,745
23 Apr 20240.1280110.1320590.1268920.1292710.12927111,332,558
22 Apr 20240.1268860.1305420.1243470.1280680.12806812,051,545
21 Apr 20240.1190340.1337830.1185520.1268860.12688615,337,058
20 Apr 20240.1171910.1217560.1118040.1190340.1190348,104,719
19 Apr 20240.1129290.1185150.1113230.1171490.1171497,507,834
18 Apr 20240.1172060.1185580.1095150.1128840.1128848,476,520
17 Apr 20240.1125400.1212670.1087660.1171700.11717015,869,035
16 Apr 20240.1177640.1217630.1093440.1125400.11254014,606,459
15 Apr 20240.1117050.1203480.1057950.1175700.11757027,808,944
14 Apr 20240.1309030.1354840.1002050.1119130.11191338,260,634
13 Apr 20240.1626250.1658470.1210210.1307890.13078922,990,049
12 Apr 20240.1633750.1740320.1585850.1626840.16268418,868,133
11 Apr 20240.1616540.1619510.1538650.1633150.16331513,113,140
10 Apr 20240.1752880.1765560.1611550.1617650.16176513,958,415
09 Apr 20240.1762750.1827600.1746560.1752880.17528813,572,448
08 Apr 20240.1727310.1781740.1709650.1762340.1762348,552,010
07 Apr 20240.1701840.1740490.1683460.1728610.1728616,893,710
06 Apr 20240.1676300.1789110.1660340.1701840.17018418,314,048
05 Apr 20240.1658610.1717060.1628610.1676440.16764410,448,726
04 Apr 20240.1679880.1749400.1632430.1658610.16586114,384,288
03 Apr 20240.1773310.1779580.1644180.1679880.16798816,185,430
02 Apr 20240.1915710.1914900.1738330.1771770.17717719,619,500
01 Apr 20240.2060340.2060340.1898700.1915900.19159033,402,706
31 Mar 20240.1822230.2190500.1803060.2060130.20601349,835,875
30 Mar 20240.1884050.1889210.1803450.1821530.18215311,481,784
29 Mar 20240.1841580.1937900.1819070.1884600.18846017,486,423
28 Mar 20240.1868440.1922840.1811610.1840340.18403416,021,410
27 Mar 20240.1858050.1928200.1828190.1868440.18684411,880,379
26 Mar 20240.1831640.1899570.1785890.1858050.18580513,243,740
25 Mar 20240.1770010.1851040.1757860.1830570.1830579,992,406
24 Mar 20240.1728490.1896310.1728490.1771840.17718417,810,812
23 Mar 20240.1732710.1802170.1676920.1724340.17243411,133,020
22 Mar 20240.1731440.1786110.1689920.1732090.17320911,822,449
21 Mar 20240.1679130.1759860.1602630.1732560.17325614,705,182
20 Mar 20240.1764980.1785420.1638750.1679130.16791313,651,976
19 Mar 20240.1958230.1972800.1732990.1764980.17649811,590,496
18 Mar 20240.1910050.1983710.1834380.1958230.19582312,110,123
17 Mar 20240.2081470.2168310.1855600.1910260.19102611,437,315
16 Mar 20240.2215470.2286880.1982290.2080190.20801915,843,311
15 Mar 20240.2334720.2407470.2093190.2215470.22154717,660,700
14 Mar 20240.2212140.2502180.2182430.2333200.23332028,989,876
13 Mar 20240.2142720.2907820.2060340.2210100.22101062,591,768
12 Mar 20240.2055770.2236310.1997360.2142720.21427218,966,607
11 Mar 20240.2045000.2083680.1953200.2056490.20564911,302,746
10 Mar 20240.2004450.2074220.1991490.2044260.20442610,547,643
09 Mar 20240.2020540.2026170.1933710.2003770.20037710,200,311
08 Mar 20240.1997750.2097240.1979210.2020640.20206412,729,441
07 Mar 20240.1891200.2149950.1890370.1998800.19988021,852,957
06 Mar 20240.1958890.2386910.1819830.1891200.18912040,516,915
05 Mar 20240.1988050.2078450.1916410.1959030.19590314,432,877
04 Mar 20240.2051950.2211850.1968360.1991020.19910220,811,975
03 Mar 20240.1869710.2103880.1862780.2051820.20518222,624,104
02 Mar 20240.1793420.1879420.1793420.1870890.1870899,032,032
01 Mar 20240.1783360.1866240.1748530.1797000.17970014,278,109
29 Feb 20240.1756760.1976280.1700880.1785120.17851225,824,501
28 Feb 20240.1733310.1790510.1724320.1756650.1756659,437,973
27 Feb 20240.1737790.1761810.1670340.1732850.17328511,176,013
26 Feb 20240.1665590.1740300.1635810.1740300.1740306,793,104
25 Feb 20240.1635180.1674650.1629970.1665780.1665785,673,439
24 Feb 20240.1643270.1659640.1613540.1635130.1635136,053,490
23 Feb 20240.1615120.1683470.1580810.1642270.1642277,154,034
22 Feb 20240.1653600.1675160.1571300.1615180.1615186,914,996
21 Feb 20240.1743350.1744410.1595870.1653320.1653328,685,638
20 Feb 20240.1702990.1748130.1645410.1740810.1740819,356,748
19 Feb 20240.1652860.1780930.1639730.1701300.1701309,487,415
18 Feb 20240.1627460.1664820.1601260.1652690.1652695,311,055
17 Feb 20240.1648010.1651420.1582390.1626720.1626725,209,956
16 Feb 20240.1575000.1676520.1568730.1647420.16474211,439,093
15 Feb 20240.1551220.1593150.1541960.1575000.1575004,573,900
14 Feb 20240.1539350.1543220.1520400.1551190.1551193,907,854
13 Feb 20240.1517770.1546810.1498440.1540640.1540643,666,220
12 Feb 20240.1556630.1574900.1511230.1517700.1517705,677,741
11 Feb 20240.1525020.1619610.1496140.1557140.15571411,771,051
10 Feb 20240.1504900.1538750.1491860.1525020.1525024,929,844
09 Feb 20240.1460400.1529220.1458180.1504900.1504904,730,821
08 Feb 20240.1443290.1478070.1425250.1460740.1460744,096,501
07 Feb 20240.1459750.1468540.1433860.1443400.1443403,303,388
06 Feb 20240.1463530.1500100.1444430.1459740.1459744,360,023
05 Feb 20240.1482660.1498610.1434630.1463410.1463414,751,779
04 Feb 20240.1516150.1534600.1476140.1482360.1482366,716,135
03 Feb 20240.1599350.1672470.1458200.1515290.15152913,681,294
02 Feb 20240.1676210.1678420.1475040.1598750.1598757,608,437
01 Feb 20240.1726500.1728270.1639950.1676600.1676606,015,271
31 Jan 20240.1745950.1772190.1716550.1725230.1725233,325,067
30 Jan 20240.1727870.1760410.1726660.1745670.1745672,947,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...