Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VTGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.000334 | 0.000034 | 11.33% | 0.0003 | 0.000455 | 0.000279 | 7,815,129.00 |
| Jul 27 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 0.00 |
| Jul 26 2024 | 0.0003 | -0.00000400 | -1.32% | 0.000304 | 0.000306 | 0.000292 | 3,604,579.00 |
| Jul 25 2024 | 0.000304 | 0.00000400 | 1.33% | 0.0003 | 0.000306 | 0.0003 | 5,487,995.00 |
| Jul 24 2024 | 0.0003 | 0.00000700 | 2.39% | 0.000293 | 0.0003 | 0.000293 | 93,479.00 |
| Jul 23 2024 | 0.000293 | -0.000014 | -4.56% | 0.000307 | 0.000309 | 0.000279 | 869,634.00 |
| Jul 22 2024 | 0.000307 | -0.00000400 | -1.29% | 0.000293 | 0.000307 | 0.000287 | 18,496,576.00 |
| Jul 21 2024 | 0.000311 | 0.00000100 | 0.32% | 0.00031 | 0.000312 | 0.000283 | 211,687.00 |
| Jul 20 2024 | 0.00031 | 0.00 | 0.00% | 0.00031 | 0.000315 | 0.000309 | 5,447,215.00 |
| Jul 19 2024 | 0.00031 | 0.00000600 | 1.97% | 0.000304 | 0.000315 | 0.000303 | 10,469,295.00 |
| Jul 18 2024 | 0.000304 | 0.00000800 | 2.70% | 0.000296 | 0.000304 | 0.000293 | 4,589,863.00 |
| Jul 17 2024 | 0.000296 | -0.000015 | -4.82% | 0.000309 | 0.000319 | 0.000294 | 2,646,505.00 |
| Jul 16 2024 | 0.000311 | 0.000018 | 6.14% | 0.000293 | 0.000328 | 0.000293 | 4,652,877.00 |
| Jul 15 2024 | 0.000293 | -0.000157 | -34.89% | 0.000297 | 0.000329 | 0.000283 | 8,132,201.00 |
| Jul 14 2024 | 0.00045 | 0.000151 | 50.50% | 0.000299 | 0.000534 | 0.000279 | 4,162,589.00 |
| Jul 13 2024 | 0.000299 | -0.000016 | -5.08% | 0.000315 | 0.000315 | 0.000279 | 530,419.00 |
| Jul 12 2024 | 0.000315 | 0.000035 | 12.50% | 0.00028 | 0.000315 | 0.00028 | 351,311.00 |
| Jul 11 2024 | 0.00028 | -0.000013 | -4.44% | 0.000292 | 0.000296 | 0.00028 | 2,442,645.00 |
| Jul 10 2024 | 0.000293 | -0.000018 | -5.79% | 0.000311 | 0.000311 | 0.000292 | 16,999,616.00 |
| Jul 09 2024 | 0.000311 | 0.000028 | 9.89% | 0.000283 | 0.000311 | 0.000256 | 316,768.00 |
| Jul 08 2024 | 0.000283 | -0.00000300 | -1.05% | 0.000287 | 0.000291 | 0.000283 | 14,514,272.00 |
| Jul 07 2024 | 0.000286 | 0.00000300 | 1.06% | 0.000283 | 0.000324 | 0.000283 | 7,266,827.00 |
| Jul 06 2024 | 0.000283 | 0.000055 | 24.12% | 0.000228 | 0.000307 | 0.000228 | 424,660.00 |
| Jul 05 2024 | 0.000228 | -0.000055 | -19.43% | 0.000283 | 0.000305 | 0.000228 | 760,950.00 |
| Jul 04 2024 | 0.000283 | -0.000028 | -9.00% | 0.000311 | 0.000317 | 0.000283 | 606,893.00 |
| Jul 03 2024 | 0.000311 | 0.00 | 0.00% | 0.000311 | 0.000318 | 0.000311 | 391,528.00 |
| Jul 02 2024 | 0.000311 | -0.000037 | -10.63% | 0.000348 | 0.000348 | 0.000311 | 59,636.00 |
| Jul 01 2024 | 0.000348 | 0.00000600 | 1.75% | 0.000358 | 0.000359 | 0.000342 | 3,789,747.00 |
| Jun 30 2024 | 0.000342 | 0.00 | 0.00% | 0.000342 | 0.000342 | 0.000342 | 3,802.00 |
| Jun 29 2024 | 0.000342 | -0.000034 | -9.04% | 0.000376 | 0.0004 | 0.000283 | 1,356,850.00 |
| Jun 28 2024 | 0.000376 | 0.000082 | 27.89% | 0.000294 | 0.000376 | 0.000283 | 1,690,041.00 |
| Jun 27 2024 | 0.000294 | 0.00000400 | 1.38% | 0.00029 | 0.000311 | 0.000277 | 18,848,344.00 |
| Jun 26 2024 | 0.00029 | 0.00 | 0.00% | 0.00034 | 0.000342 | 0.00029 | 3,704,584.00 |
| Jun 25 2024 | 0.00029 | 0.00 | 0.00% | 0.00029 | 0.000376 | 0.000289 | 93,983.00 |
| Jun 24 2024 | 0.00029 | -0.00005 | -14.71% | 0.00034 | 0.00034 | 0.000289 | 305,714.00 |
| Jun 23 2024 | 0.00034 | 0.000054 | 18.88% | 0.000286 | 0.00034 | 0.000283 | 50,127.00 |
| Jun 22 2024 | 0.000286 | 0.00 | 0.00% | 0.000286 | 0.000286 | 0.000286 | 0.00 |
| Jun 21 2024 | 0.000286 | 0.00 | 0.00% | 0.000286 | 0.000286 | 0.000286 | 0.00 |
| Jun 20 2024 | 0.000286 | -0.000031 | -9.78% | 0.000317 | 0.000317 | 0.000286 | 197,010.00 |
| Jun 19 2024 | 0.000317 | 0.00000500 | 1.60% | 0.000312 | 0.000356 | 0.000311 | 74,880.00 |
| Jun 18 2024 | 0.000312 | 0.00000100 | 0.32% | 0.000311 | 0.000312 | 0.000311 | 32,123.00 |
| Jun 17 2024 | 0.000311 | -0.000049 | -13.61% | 0.000311 | 0.000311 | 0.000311 | 3,729,030.00 |
| Jun 16 2024 | 0.00036 | 0.000049 | 15.76% | 0.000311 | 0.00036 | 0.000311 | 23,859.00 |
| Jun 15 2024 | 0.000311 | 0.00 | 0.00% | 0.000311 | 0.000311 | 0.000311 | 0.00 |
| Jun 14 2024 | 0.000311 | 0.000036 | 13.09% | 0.000275 | 0.000406 | 0.000275 | 1,163,375.00 |
| Jun 13 2024 | 0.000275 | -0.000036 | -11.58% | 0.000311 | 0.000311 | 0.000275 | 214,406.00 |
| Jun 12 2024 | 0.000311 | -0.000022 | -6.61% | 0.000333 | 0.000342 | 0.000311 | 268,315.00 |
| Jun 11 2024 | 0.000333 | -0.000033 | -9.02% | 0.000366 | 0.000376 | 0.000281 | 1,386,315.00 |
| Jun 10 2024 | 0.000366 | -0.000048 | -11.59% | 0.000366 | 0.000366 | 0.000366 | 3,877,689.00 |
| Jun 09 2024 | 0.000414 | 0.000091 | 28.17% | 0.000323 | 0.000414 | 0.000323 | 18,902.00 |
| Jun 08 2024 | 0.000323 | -0.000043 | -11.75% | 0.000366 | 0.000366 | 0.000323 | 63,736.00 |
| Jun 07 2024 | 0.000366 | -0.00001 | -2.66% | 0.000376 | 0.000414 | 0.000366 | 119,411.00 |
| Jun 06 2024 | 0.000376 | -0.000023 | -5.76% | 0.000399 | 0.000399 | 0.000342 | 438,181.00 |
| Jun 05 2024 | 0.000399 | 0.000013 | 3.37% | 0.000358 | 0.000399 | 0.00035 | 3,949,933.00 |
| Jun 04 2024 | 0.000386 | -0.00000100 | -0.26% | 0.000387 | 0.000391 | 0.000386 | 955,005.00 |
| Jun 03 2024 | 0.000387 | -0.000025 | -6.07% | 0.000412 | 0.000412 | 0.000292 | 8,121,012.00 |
| Jun 02 2024 | 0.000412 | 0.00 | 0.00% | 0.000412 | 0.000412 | 0.000412 | 0.00 |
| Jun 01 2024 | 0.000412 | 0.00 | 0.00% | 0.000412 | 0.000427 | 0.000402 | 3,242,665.00 |
| May 31 2024 | 0.000412 | -0.000044 | -9.65% | 0.000456 | 0.000495 | 0.000402 | 989,376.00 |
| May 30 2024 | 0.000456 | 0.00 | 0.00% | 0.000456 | 0.000456 | 0.000456 | 0.00 |
| May 29 2024 | 0.000456 | 0.00 | 0.00% | 0.000456 | 0.000456 | 0.000456 | 0.00 |
| May 28 2024 | 0.000456 | -0.00004 | -8.06% | 0.000496 | 0.000496 | 0.000442 | 233,521.00 |
| May 27 2024 | 0.000496 | 0.000032 | 6.90% | 0.000479 | 0.000497 | 0.00047 | 4,395,953.00 |
| May 26 2024 | 0.000464 | 0.00001 | 2.20% | 0.000455 | 0.000471 | 0.000447 | 2,664,869.00 |
| May 25 2024 | 0.000454 | -0.000015 | -3.20% | 0.000469 | 0.000469 | 0.000444 | 6,312,934.00 |
| May 24 2024 | 0.000469 | 0.00001 | 2.18% | 0.000459 | 0.000469 | 0.000438 | 565,684.00 |
| May 23 2024 | 0.000459 | 0.00000400 | 0.88% | 0.000455 | 0.000459 | 0.000418 | 963,175.00 |
| May 22 2024 | 0.000455 | 0.000016 | 3.64% | 0.000439 | 0.000458 | 0.000436 | 2,052,138.00 |
| May 21 2024 | 0.000439 | 0.00000500 | 1.15% | 0.000434 | 0.000442 | 0.000425 | 1,969,537.00 |
| May 20 2024 | 0.000434 | -0.00000200 | -0.46% | 0.00043 | 0.000456 | 0.000414 | 8,290,378.00 |
| May 19 2024 | 0.000436 | 0.00000500 | 1.16% | 0.000431 | 0.000497 | 0.000423 | 10,962,414.00 |
| May 18 2024 | 0.000431 | 0.00000700 | 1.65% | 0.000424 | 0.000434 | 0.000424 | 24,121,703.00 |
| May 17 2024 | 0.000424 | 0.00001 | 2.42% | 0.000414 | 0.00044 | 0.000414 | 6,243,776.00 |
| May 16 2024 | 0.000414 | 0.000018 | 4.55% | 0.000396 | 0.0005 | 0.000396 | 342,647.00 |
| May 15 2024 | 0.000396 | -0.00000900 | -2.22% | 0.000405 | 0.000411 | 0.000388 | 2,597,376.00 |
| May 14 2024 | 0.000405 | 0.00000300 | 0.75% | 0.000402 | 0.000409 | 0.000396 | 23,405,165.00 |
| May 13 2024 | 0.000402 | -0.000015 | -3.60% | 0.000358 | 0.00043 | 0.00035 | 12,552,193.00 |
| May 12 2024 | 0.000417 | 0.00000900 | 2.21% | 0.000408 | 0.000417 | 0.000396 | 15,060,942.00 |
| May 11 2024 | 0.000408 | 0.00 | 0.00% | 0.000408 | 0.000622 | 0.000388 | 8,656,544.00 |
| May 10 2024 | 0.000408 | -0.000137 | -25.14% | 0.000545 | 0.000545 | 0.0004 | 4,232,202.00 |
| May 09 2024 | 0.000545 | 0.000132 | 31.96% | 0.000413 | 0.00064 | 0.000413 | 6,591,428.00 |
| May 08 2024 | 0.000413 | -0.00000100 | -0.24% | 0.000414 | 0.000414 | 0.000413 | 8,358.00 |
| May 07 2024 | 0.000414 | -0.000015 | -3.50% | 0.000429 | 0.000431 | 0.000414 | 1,379,476.00 |
| May 06 2024 | 0.000429 | -0.000015 | -3.38% | 0.000424 | 0.000444 | 0.000424 | 5,449,893.00 |
| May 05 2024 | 0.000444 | -0.00000800 | -1.77% | 0.000452 | 0.000452 | 0.000441 | 35,445.00 |
| May 04 2024 | 0.000452 | -0.000032 | -6.61% | 0.000484 | 0.000484 | 0.00042 | 230,190.00 |
| May 03 2024 | 0.000484 | 0.000061 | 14.42% | 0.000423 | 0.000484 | 0.000423 | 6,632.00 |
| May 02 2024 | 0.000423 | 0.00000900 | 2.17% | 0.000414 | 0.000454 | 0.000414 | 31,392.00 |
| May 01 2024 | 0.000414 | -0.000077 | -15.68% | 0.000491 | 0.000491 | 0.000414 | 32,897.00 |
| Apr 30 2024 | 0.000491 | 0.000077 | 18.60% | 0.000414 | 0.000491 | 0.000414 | 95,679.00 |
