ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.31
0.26%
US Tech 100
18,564.79
0.25%
S&P 500
5,360.79
0.26%
US Dollar vs CAD
1.37635
0.03%
Bitcoin
69,460.15
-0.28%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Voyager (Gate.io:VGXETH)

  6. Voyager (Gate.io:VGXETH) Historical

VGXETH Voyager

0.000024
-0.00000074 (-2.95%)
18:31:14 - Realtime Data

VGXETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 09 2024 0.000025 0.00000200 8.53% 0.000024 0.000026 0.000023 269,733.00
Jun 08 2024 0.000023 -0.00000014 -0.59% 0.000024 0.000024 0.000023 190,984.00
Jun 07 2024 0.000024 -0.00000200 -7.94% 0.000025 0.000026 0.000022 237,302.00
Jun 06 2024 0.000025 0.00000018 0.72% 0.000025 0.000026 0.000025 197,035.00
Jun 05 2024 0.000025 -0.00000074 -2.87% 0.000026 0.000027 0.000025 178,827.00
Jun 04 2024 0.000026 0.00000100 4.12% 0.000024 0.000029 0.000024 339,173.00
Jun 03 2024 0.000024 -0.00000079 -3.15% 0.000025 0.000025 0.000024 128,136.00
Jun 02 2024 0.000025 -0.00000100 -3.78% 0.000027 0.000027 0.000025 198,534.00
Jun 01 2024 0.000026 -0.00000079 -2.90% 0.000027 0.000031 0.000026 289,209.00
May 31 2024 0.000027 0.00000400 17.09% 0.000023 0.000032 0.000023 405,114.00
May 30 2024 0.000023 0.00000100 4.55% 0.000022 0.000026 0.000021 633,263.00
May 29 2024 0.000022 0.00000200 9.87% 0.00002 0.000025 0.00002 406,368.00
May 28 2024 0.00002 0.00000025 1.25% 0.00002 0.000021 0.00002 128,073.00
May 27 2024 0.00002 -0.00000033 -1.62% 0.00002 0.00002 0.00002 140,658.00
May 26 2024 0.00002 -0.00000047 -2.26% 0.000021 0.000021 0.00002 164,054.00
May 25 2024 0.000021 -0.00000058 -2.71% 0.000021 0.000022 0.000021 137,481.00
May 24 2024 0.000021 0.00000100 4.94% 0.00002 0.000022 0.00002 280,654.00
May 23 2024 0.00002 -0.00000023 -1.12% 0.000021 0.000021 0.000019 152,716.00
May 22 2024 0.00002 -0.00000037 -1.77% 0.000021 0.000021 0.00002 166,035.00
May 21 2024 0.000021 -0.00000060 -2.80% 0.000021 0.000022 0.000021 120,992.00
May 20 2024 0.000021 -0.00000300 -12.34% 0.000025 0.000025 0.000021 166,439.00
May 19 2024 0.000024 -0.00000082 -3.26% 0.000025 0.000025 0.000024 148,422.00
May 18 2024 0.000025 -0.00000049 -1.91% 0.000026 0.000026 0.000025 124,306.00
May 17 2024 0.000026 -0.00000069 -2.62% 0.000026 0.000027 0.000025 156,809.00
May 16 2024 0.000026 0.00000047 1.82% 0.000026 0.000026 0.000026 125,125.00
May 15 2024 0.000026 -0.00000031 -1.19% 0.000026 0.000027 0.000026 177,032.00
May 14 2024 0.000026 -0.00000094 -3.47% 0.000027 0.000027 0.000026 138,007.00
May 13 2024 0.000027 -0.00000200 -6.76% 0.00003 0.00003 0.000027 146,172.00
May 12 2024 0.00003 0.00000084 2.92% 0.000029 0.000031 0.000029 154,546.00
May 11 2024 0.000029 -0.00000083 -2.81% 0.00003 0.00003 0.000029 127,250.00
May 10 2024 0.00003 0.00000013 0.44% 0.000029 0.00003 0.000029 154,450.00
May 09 2024 0.000029 0.00000009 0.31% 0.000029 0.00003 0.000029 260,844.00
May 08 2024 0.000029 0.00000009 0.31% 0.00003 0.000033 0.000029 299,961.00
May 07 2024 0.000029 0.00000098 3.46% 0.000028 0.000033 0.000028 602,796.00
May 06 2024 0.000028 0.00000025 0.89% 0.000028 0.000031 0.000026 225,618.00
May 05 2024 0.000028 0.00000052 1.89% 0.000028 0.000029 0.000026 124,603.00
May 04 2024 0.000028 -0.00000300 -9.99% 0.00003 0.000031 0.000028 154,477.00
May 03 2024 0.00003 -0.00000500 -14.30% 0.000035 0.000035 0.00003 437,482.00
May 02 2024 0.000035 0.00000600 20.48% 0.00003 0.000041 0.000028 729,305.00
May 01 2024 0.000029 0.00000500 20.96% 0.000024 0.000033 0.000023 720,199.00
Apr 30 2024 0.000024 0.00000061 2.62% 0.000023 0.000024 0.000022 168,708.00
Apr 29 2024 0.000023 0.00000081 3.61% 0.000022 0.000024 0.000022 165,131.00
Apr 28 2024 0.000022 -0.00000035 -1.54% 0.000023 0.000024 0.000022 122,569.00
Apr 27 2024 0.000023 -0.00000100 -4.20% 0.000024 0.000024 0.000023 125,868.00
Apr 26 2024 0.000024 -0.00000055 -2.26% 0.000024 0.000024 0.000023 365,404.00
Apr 25 2024 0.000024 -0.00000029 -1.18% 0.000025 0.000025 0.000024 142,016.00
Apr 24 2024 0.000025 -0.00000200 -7.55% 0.000027 0.000027 0.000024 233,183.00
Apr 23 2024 0.000026 0.00000044 1.69% 0.000026 0.000027 0.000026 104,842.00
Apr 22 2024 0.000026 -0.00000009 -0.34% 0.000026 0.000026 0.000026 145,470.00
Apr 21 2024 0.000026 0.00000031 1.20% 0.000026 0.000026 0.000025 131,959.00
Apr 20 2024 0.000026 0.00000089 3.57% 0.000025 0.000029 0.000025 170,155.00
Apr 19 2024 0.000025 0.00000042 1.71% 0.000025 0.000025 0.000024 124,498.00
Apr 18 2024 0.000025 0.00000013 0.53% 0.000024 0.000025 0.000024 170,644.00
Apr 17 2024 0.000024 -0.00000001 -0.04% 0.000024 0.000025 0.000024 144,810.00
Apr 16 2024 0.000024 0.00000100 4.30% 0.000023 0.000025 0.000023 215,393.00
Apr 15 2024 0.000023 -0.00000088 -3.65% 0.000024 0.000024 0.000023 186,590.00
Apr 14 2024 0.000024 0.00000017 0.71% 0.000024 0.000025 0.000023 557,700.00
Apr 13 2024 0.000024 -0.00000200 -7.65% 0.000026 0.000027 0.000023 422,953.00
Apr 12 2024 0.000026 -0.00000400 -13.17% 0.00003 0.000031 0.000025 181,072.00
Apr 11 2024 0.00003 0.00000053 1.78% 0.00003 0.000033 0.000029 208,952.00
Apr 10 2024 0.00003 -0.00000076 -2.48% 0.00003 0.000031 0.000029 127,585.00
Apr 09 2024 0.000031 -0.00000062 -1.99% 0.000031 0.000032 0.000031 96,955.00
Apr 08 2024 0.000031 -0.00000200 -5.98% 0.000034 0.000034 0.000031 90,425.00
Apr 07 2024 0.000033 -0.00000032 -0.95% 0.000034 0.000034 0.000033 99,204.00
Apr 06 2024 0.000034 0.00000001 0.03% 0.000034 0.000034 0.000033 92,509.00
Apr 05 2024 0.000034 0.00000055 1.66% 0.000033 0.000036 0.000033 118,093.00
Apr 04 2024 0.000033 0.00000032 0.97% 0.000033 0.000034 0.000033 110,283.00
Apr 03 2024 0.000033 -0.00000056 -1.68% 0.000033 0.000034 0.000033 109,287.00
Apr 02 2024 0.000033 0.00000068 2.08% 0.000033 0.000034 0.000032 114,826.00
Apr 01 2024 0.000033 -0.00000200 -5.83% 0.000034 0.000034 0.000032 86,118.00
Mar 31 2024 0.000034 -0.00000500 -12.84% 0.000038 0.000038 0.000034 144,919.00
Mar 30 2024 0.000039 0.00000500 14.84% 0.000034 0.00004 0.000033 188,903.00
Mar 29 2024 0.000034 -0.00000070 -2.03% 0.000034 0.000035 0.000034 97,261.00
Mar 28 2024 0.000034 0.00000059 1.75% 0.000035 0.000035 0.000034 142,885.00
Mar 27 2024 0.000034 -0.00000029 -0.85% 0.000034 0.000035 0.000034 160,480.00
Mar 26 2024 0.000034 0.00000035 1.04% 0.000034 0.000035 0.000034 145,660.00
Mar 25 2024 0.000034 -0.00000082 -2.37% 0.000035 0.000035 0.000033 137,071.00
Mar 24 2024 0.000035 0.00 0.00% 0.000035 0.000036 0.000034 137,146.00
Mar 23 2024 0.000035 0.00000080 2.37% 0.000034 0.000037 0.000034 137,157.00
Mar 22 2024 0.000034 0.00000100 3.08% 0.000033 0.000034 0.000032 142,746.00
Mar 21 2024 0.000033 0.00000020 0.62% 0.000033 0.000034 0.000032 160,856.00
Mar 20 2024 0.000032 -0.00000200 -5.84% 0.000035 0.000036 0.000032 174,215.00
Mar 19 2024 0.000034 0.00000100 3.04% 0.000033 0.000035 0.000032 155,710.00
Mar 18 2024 0.000033 -0.00000200 -5.67% 0.000035 0.000036 0.000032 156,206.00
Mar 17 2024 0.000035 -0.00000029 -0.82% 0.000035 0.000036 0.000035 162,733.00
Mar 16 2024 0.000036 -0.00000100 -2.73% 0.000037 0.000038 0.000035 120,289.00
Mar 15 2024 0.000037 -0.00000100 -2.66% 0.000038 0.000039 0.000036 138,296.00
Mar 14 2024 0.000038 -0.00000086 -2.23% 0.000039 0.00004 0.000037 173,599.00
Mar 13 2024 0.000039 0.00000200 5.47% 0.000037 0.000041 0.000036 190,484.00
Mar 12 2024 0.000037 0.00000200 5.79% 0.000035 0.000048 0.000034 309,751.00

Your Recent History

GATE
VGXETH
Voyager
GDAX
MATHUSDT
MATH Token
LSE
77DE
Barclays 28
NASDAQ
LFBJX
LifeX Income Fund 1962F
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved