Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VGXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11 2024 | 0.000035 | -0.00000066 | -1.87% | 0.000035 | 0.000037 | 0.000033 | 166,303.00 |
| Mar 10 2024 | 0.000035 | 0.00000051 | 1.47% | 0.000035 | 0.000036 | 0.000033 | 124,133.00 |
| Mar 09 2024 | 0.000035 | 0.00000054 | 1.58% | 0.000034 | 0.000035 | 0.000034 | 137,774.00 |
| Mar 08 2024 | 0.000034 | -0.00000029 | -0.84% | 0.000034 | 0.000035 | 0.000033 | 144,631.00 |
| Mar 07 2024 | 0.000034 | 0.00000035 | 1.03% | 0.000034 | 0.000037 | 0.000034 | 165,120.00 |
| Mar 06 2024 | 0.000034 | -0.00000049 | -1.42% | 0.000035 | 0.000037 | 0.000033 | 174,491.00 |
| Mar 05 2024 | 0.000035 | -0.00000083 | -2.34% | 0.000035 | 0.000041 | 0.000034 | 225,271.00 |
