VXON Historical USD Price
Daily close · Apr 18, 2023 → Jul 2, 2024Daily price history
Mar 27, 2024 → Jul 2, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-07-02 | $0.03583012 | $0.03603127 | $0.0354322 | $0.03560781 | $15.55 |
| 2024-07-01 | $0.0358039 | $0.03658077 | $0.03568948 | $0.03583297 | $15.65 |
| 2024-06-30 | $0.03514693 | $0.03594446 | $0.03495518 | $0.03581533 | $15.64 |
| 2024-06-29 | $0.03516893 | $0.03544199 | $0.03512419 | $0.03514406 | $15.35 |
| 2024-06-28 | $0.03589019 | $0.03624341 | $0.03506765 | $0.03516647 | $15.36 |
| 2024-06-27 | $0.0350669 | $0.0361135 | $0.03501959 | $0.03588566 | $15.67 |
| 2024-06-26 | $0.03515008 | $0.03553315 | $0.03468556 | $0.03505178 | $15.31 |
| 2024-06-24 | $0.03716909 | $0.03716909 | $0.03716909 | $0.03716909 | $202.36 |
| 2024-06-23 | $0.03796423 | $0.03824199 | $0.03717032 | $0.03717734 | $202.41 |
| 2024-06-22 | $0.03819207 | $0.03819207 | $0.03776246 | $0.03796443 | $206.69 |
| 2024-06-21 | $0.03813596 | $0.0384386 | $0.03756217 | $0.03818486 | $207.89 |
| 2024-06-20 | $0.03864082 | $0.03929592 | $0.03791959 | $0.03813226 | $207.60 |
| 2024-06-19 | $0.03778223 | $0.03880777 | $0.03777137 | $0.03866429 | $210.50 |
| 2024-06-18 | $0.03815007 | $0.03815007 | $0.03671792 | $0.03778223 | $205.70 |
| 2024-06-17 | $0.0393461 | $0.03943691 | $0.03779215 | $0.03812971 | $207.59 |
| 2024-06-16 | $0.0387017 | $0.03956367 | $0.03846259 | $0.03929396 | $213.93 |
| 2024-06-15 | $0.03779932 | $0.0389829 | $0.03773728 | $0.03872473 | $210.83 |
| 2024-06-14 | $0.03766499 | $0.03827502 | $0.03657999 | $0.0378023 | $205.81 |
| 2024-06-13 | $0.03864142 | $0.03864378 | $0.03732639 | $0.03765766 | $205.02 |
| 2024-06-12 | $0.03798552 | $0.03958508 | $0.03766034 | $0.03865253 | $210.44 |
| 2024-06-11 | $0.04860799 | $0.04860972 | $0.03782334 | $0.03798468 | $206.80 |
| 2024-04-04 | $0.05908989 | $0.06128271 | $0.05813535 | $0.05940949 | $1,154.86 |
| 2024-04-03 | $0.05856318 | $0.05998516 | $0.05751398 | $0.05918882 | $1,150.57 |
| 2024-04-02 | $0.06259541 | $0.06260139 | $0.05761063 | $0.05848676 | $1,136.92 |
| 2024-04-01 | $0.06504627 | $0.06504627 | $0.06115558 | $0.06257296 | $1,216.35 |
| 2024-03-31 | $0.06261588 | $0.06523372 | $0.0626079 | $0.06513788 | $1,266.21 |
| 2024-03-30 | $0.06269267 | $0.06364659 | $0.06231066 | $0.06262828 | $1,217.43 |
| 2024-03-29 | $0.06358046 | $0.06371134 | $0.06212468 | $0.06271011 | $1,219.02 |
| 2024-03-28 | $0.06250823 | $0.06441619 | $0.06197162 | $0.06360813 | $1,236.48 |
| 2024-03-27 | $0.06406103 | $0.06538906 | $0.06190562 | $0.06258252 | $1,216.54 |