Voyager Historical Data - VGXEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Voyager (Cryptocurrency:VGXEUR)
Voyager (Cryptocurrency:VGXEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Voyager	VGXEUR	Crypto	24,378,773	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000188	0.26%	0.072276	0.072106	0.07924

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.072088	0.073231	0.071222	0.072088	0.06115 - 0.19395

Exchange	Last Trade	Size	Trade Price	Currency
BITV	18:25:28	5,795.05	0.072276	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
140,836.03	1,952,774.08	VGX	VGXUSD	VGXGBP	VGXBTC

VGXEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.074087	0.074629	0.068362	3,282,486.29	-0.001811	-2.44%
1 Month	0.0772	0.1095	0.062313	7,414,075.63	-0.004924	-6.38%
3 Months	0.09927	0.14587	0.06115	4,098,588.29	-0.026994	-27.19%
6 Months	0.12082	0.175	0.06115	3,286,011.62	-0.048544	-40.18%
1 Year	0.13802	0.19395	0.06115	3,229,619.36	-0.065744	-47.63%
3 Years	2.35	5.29	0.06115	3,190,251.32	-2.28	-96.92%
5 Years	5.03	5.29	0.06115	3,120,517.96	-4.96	-98.56%

VGXEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 May 2024	0.071972	0.003146	4.57%	0.069524	0.073025	0.069044	3,914,412.00
20 May 2024	0.068826	-0.004962	-6.72%	0.071006	0.072864	0.068362	2,363,547.00
19 May 2024	0.073788	0.001044	1.44%	0.071006	0.073788	0.071006	51,442.00
18 May 2024	0.072744	0.00161	2.26%	0.071006	0.074629	0.070898	4,216,072.00
17 May 2024	0.071134	-0.000741	-1.03%	0.071726	0.072831	0.06918	3,690,688.00
16 May 2024	0.071875	0.001973	2.82%	0.070339	0.072388	0.069283	4,547,667.00
15 May 2024	0.069902	-0.004536	-6.09%	0.074087	0.074401	0.069773	4,193,573.00
14 May 2024	0.074438	-0.003684	-4.72%	0.081457	0.082139	0.073768	5,478,320.00
13 May 2024	0.078122	-0.002133	-2.66%	0.083155	0.083155	0.077729	21,479.00
12 May 2024	0.080255	-0.002035	-2.47%	0.083155	0.083155	0.079183	66,909.00
11 May 2024	0.08229	-0.000865	-1.04%	0.083155	0.1095	0.080584	781,912.00
10 May 2024	0.083155	-0.000185	-0.22%	0.080611	0.084719	0.080351	5,085,974.00
09 May 2024	0.08334	-0.000414	-0.49%	0.083227	0.092255	0.0816	18,312,284.00
08 May 2024	0.083754	0.002521	3.10%	0.080611	0.08715	0.077867	16,722,959.00
07 May 2024	0.081233	-0.00061	-0.75%	0.082105	0.091646	0.0753	31,501,162.00
06 May 2024	0.081843	-0.005225	-6.00%	0.08707	0.08707	0.077057	17,266,740.00
05 May 2024	0.087068	0.000278	0.32%	0.087352	0.08822	0.084616	1,649,620.00
04 May 2024	0.08679	-0.003922	-4.32%	0.096696	0.098689	0.082188	44,208,394.00
03 May 2024	0.090712	0.023124	34.21%	0.080281	0.098463	0.076503	31,129,862.00
02 May 2024	0.067588	-0.000156	-0.23%	0.067744	0.068942	0.06678	133,381.00
01 May 2024	0.067744	0.000348	0.52%	0.068574	0.070351	0.062313	2,514,337.00
30 Apr 2024	0.067396	-0.001178	-1.72%	0.0772	0.0772	0.06727	870,686.00
29 Apr 2024	0.068574	-0.00006	-0.09%	0.069691	0.07376	0.068383	2,394,047.00
28 Apr 2024	0.068634	-0.001145	-1.64%	0.069302	0.069953	0.067	737,144.00
27 Apr 2024	0.069779	-0.000998	-1.41%	0.0772	0.0772	0.068	2,126,925.00
26 Apr 2024	0.070777	-0.002714	-3.69%	0.0772	0.0772	0.0695	1,017,047.00
25 Apr 2024	0.073491	-0.005285	-6.71%	0.08067	0.083	0.072682	2,587,814.00
24 Apr 2024	0.078776	0.001394	1.80%	0.0772	0.07911	0.0772	9,707.00
23 Apr 2024	0.077382	-0.000125	-0.16%	0.0772	0.077382	0.0772	0.00
22 Apr 2024	0.077507	0.004762	6.55%	0.076267	0.078968	0.075	2,171,212.00
21 Apr 2024	0.072745	0.000819	1.14%	0.071932	0.072745	0.071631	36,775.00

Exchange Traded

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions