UK markets closed

Voyager Token GBP (VGX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.066094-0.000932 (-1.39%)
As of 02:27PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.0704020.0709150.0649230.0660940.06609410,742,685
05 May 20240.0748360.0757860.0683770.0684610.06846112,603,537
04 May 20240.0837430.0842830.0709530.0740280.07402831,492,971
03 May 20240.0704510.0984440.0658850.0836780.08367882,124,336
02 May 20240.0576580.0761900.0530790.0703720.07037231,996,508
01 May 20240.0595520.0603470.0532580.0576580.0576583,832,082
30 Apr 20240.0586350.0619390.0571180.0594970.0594974,665,793
29 Apr 20240.0593270.0630240.0581680.0586350.0586354,534,539
28 Apr 20240.0595480.0598570.0573650.0593270.0593272,718,235
27 Apr 20240.0615910.0616280.0582450.0595480.05954811,879,525
26 Apr 20240.0620940.0625170.0595280.0615910.0615913,436,055
25 Apr 20240.0685150.0712830.0611130.0621460.0621469,884,099
24 Apr 20240.0675360.0694040.0667980.0684780.0684784,116,785
23 Apr 20240.0664610.0686170.0660380.0675360.0675365,920,550
22 Apr 20240.0658180.0677140.0645010.0664900.0664906,256,927
21 Apr 20240.0617450.0693950.0614950.0658180.0658187,955,579
20 Apr 20240.0605370.0627920.0574650.0617450.0617454,204,049
19 Apr 20240.0583870.0612630.0575690.0605150.0605153,878,266
18 Apr 20240.0604610.0611700.0564900.0583640.0583644,382,603
17 Apr 20240.0582450.0625070.0561490.0604430.0604438,186,100
16 Apr 20240.0611960.0632870.0566180.0582450.0582457,559,636
15 Apr 20240.0581790.0626810.0551020.0610950.06109514,450,902
14 Apr 20240.0681780.0705640.0521900.0582880.05828819,927,362
13 Apr 20240.0847200.0863880.0627760.0681190.06811911,973,953
12 Apr 20240.0848040.0904470.0825460.0847510.0847519,829,404
11 Apr 20240.0845240.0846980.0798780.0847730.0847736,806,727
10 Apr 20240.0914720.0921620.0842780.0845820.0845827,298,428
09 Apr 20240.0917310.0953570.0909430.0914710.0914717,082,600
08 Apr 20240.0899450.0927390.0890260.0917100.0917104,450,354
07 Apr 20240.0886180.0906310.0876620.0900130.0900133,589,710
06 Apr 20240.0873710.0930270.0864260.0886180.0886189,536,538
05 Apr 20240.0861020.0894840.0847720.0873780.0873785,446,034
04 Apr 20240.0869980.0905370.0847020.0861020.0861027,467,153
03 Apr 20240.0917010.0921590.0851290.0869980.0869988,382,174
02 Apr 20240.0990420.0990500.0898320.0916220.09162210,145,637
01 Apr 20240.1063780.1063780.0980520.0990520.09905217,269,134
31 Mar 20240.0940900.1130990.0931130.1063680.10636825,731,014
30 Mar 20240.0972580.0974430.0929870.0940540.0940545,928,581
29 Mar 20240.0952210.0997810.0941370.0972860.0972869,026,770
28 Mar 20240.0967430.0995210.0936370.0951570.0951578,284,039
27 Mar 20240.0961350.0997000.0946060.0967430.0967436,151,350
26 Mar 20240.0947320.0983000.0923640.0961350.0961356,852,303
25 Mar 20240.0915270.0957150.0908980.0946770.0946775,168,074
24 Mar 20240.0893800.0980570.0893800.0916210.0916219,209,909
23 Mar 20240.0899460.0932750.0867970.0891650.0891655,756,845
22 Mar 20240.0892750.0924180.0876940.0899140.0899146,137,094
21 Mar 20240.0861560.0904570.0823060.0893330.0893337,582,195
20 Mar 20240.0909410.0920050.0840390.0861560.0861567,004,836
19 Mar 20240.1008660.1017070.0892670.0909410.0909415,972,004
18 Mar 20240.0984650.1022080.0945650.1008660.1008666,237,788
17 Mar 20240.1072850.1117790.0956580.0984760.0984765,896,061
16 Mar 20240.1143540.1178280.1021070.1072200.1072208,166,121
15 Mar 20240.1208750.1246130.1080060.1143540.1143549,115,794
14 Mar 20240.1142300.1294430.1126560.1207960.12079615,008,904
13 Mar 20240.1105670.1504270.1063650.1141250.11412532,321,095
12 Mar 20240.1059400.1151320.1028840.1105670.1105679,787,006
11 Mar 20240.1056670.1073900.1009240.1059760.1059765,824,616
10 Mar 20240.1035720.1071770.1029020.1056290.1056295,450,072
09 Mar 20240.1044150.1048960.0997300.1035370.1035375,270,602
08 Mar 20240.1030030.1083480.1024760.1044200.1044206,578,177
07 Mar 20240.0968130.1102810.0967700.1030570.10305711,267,287
06 Mar 20240.1004450.1221840.0931740.0968130.09681320,741,088
05 Mar 20240.1024990.1068910.0983110.1004520.1004527,400,626
04 Mar 20240.1059430.1141990.1015220.1026520.10265210,730,118
03 Mar 20240.0965340.1086250.0961760.1059370.10593711,680,957
02 Mar 20240.0923220.0969310.0923220.0965950.0965954,663,291
01 Mar 20240.0914760.0957590.0896870.0925060.0925067,350,090
29 Feb 20240.0906560.1016670.0872960.0915670.09156713,246,554
28 Feb 20240.0893640.0924610.0888480.0906500.0906504,870,361
27 Feb 20240.0900210.0908260.0862440.0893400.0893405,761,975
26 Feb 20240.0861100.0901500.0845610.0901500.0901503,518,945
25 Feb 20240.0845320.0865790.0842690.0861200.0861202,933,150
24 Feb 20240.0851230.0859340.0837010.0845290.0845293,129,389
23 Feb 20240.0837590.0871640.0819430.0850700.0850703,705,837
22 Feb 20240.0858340.0869190.0815450.0837620.0837623,586,056
21 Feb 20240.0904460.0905010.0827600.0858190.0858194,508,455
20 Feb 20240.0882770.0907510.0853130.0903140.0903144,854,336
19 Feb 20240.0856510.0922200.0849710.0881900.0881904,917,948
18 Feb 20240.0843350.0862710.0829790.0856420.0856422,752,191
17 Feb 20240.0853560.0855220.0820370.0842970.0842972,699,802
16 Feb 20240.0814480.0869860.0809880.0853250.0853255,924,691
15 Feb 20240.0795100.0822190.0790170.0814480.0814482,365,307
14 Feb 20240.0795870.0797920.0778950.0795080.0795082,003,019
13 Feb 20240.0783660.0800520.0774490.0796540.0796541,895,501
12 Feb 20240.0804260.0813700.0780450.0783630.0783632,931,569
11 Feb 20240.0787930.0836800.0773010.0804520.0804526,081,715
10 Feb 20240.0774910.0794060.0767850.0787930.0787932,547,088
09 Feb 20240.0754150.0788000.0753340.0774910.0774912,436,027
08 Feb 20240.0747550.0766300.0738270.0754330.0754332,115,438
07 Feb 20240.0754770.0761580.0742050.0747600.0747601,710,975
06 Feb 20240.0754280.0773280.0747100.0754770.0754772,254,388
05 Feb 20240.0765460.0772970.0740660.0754220.0754222,448,989
04 Feb 20240.0782750.0792280.0762090.0765310.0765313,467,370
03 Feb 20240.0824940.0865270.0752640.0782310.0782317,063,304
02 Feb 20240.0867600.0869600.0764650.0824630.0824633,924,403
01 Feb 20240.0897000.0897920.0849170.0867810.0867813,113,505
31 Jan 20240.0908510.0922940.0891570.0896340.0896341,727,530
30 Jan 20240.0895110.0915370.0894700.0908370.0908371,533,565
29 Jan 20240.0902960.0911850.0890670.0895220.0895221,723,935
28 Jan 20240.0896000.0910490.0889600.0903140.0903141,945,179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...