ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      18,991.60
      -1.21%
      Dow Jones
      40,358.09
      0.00%
      Brent Oil
      80.965
      0.24%
      Bitcoin
      66,403.86
      0.73%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Value Liquidity (Cryptocurrency:VALUEUSD)

      6. Value Liquidity (Cryptocurrency:VALUEUSD) Historical

      VALUEUSD Value Liquidity

      0.527215
      0.003788 (0.72%)
      20:02:17 - Realtime Data

      VALUEUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.523646 -0.012955 -2.41% 0.536779 0.537817 0.519761 0.00
      Jul 22 2024 0.536601 -0.002622 -0.49% 0.451928 0.54232 0.426403 0.00
      Jul 21 2024 0.539223 0.005595 1.05% 0.533001 0.542262 0.523273 0.00
      Jul 20 2024 0.533628 0.00351 0.66% 0.529957 0.536914 0.526673 0.00
      Jul 19 2024 0.530118 0.022287 4.39% 0.507906 0.53553 0.502601 0.00
      Jul 18 2024 0.507831 -0.001674 -0.33% 0.508834 0.516931 0.502046 0.00
      Jul 17 2024 0.509505 -0.008042 -1.55% 0.516818 0.524819 0.507419 0.00
      Jul 16 2024 0.517548 0.00345 0.67% 0.514922 0.518997 0.496239 0.00
      Jul 15 2024 0.514098 0.029253 6.03% 0.451928 0.51485 0.426403 0.00
      Jul 14 2024 0.484845 0.014568 3.10% 0.470319 0.487457 0.470319 0.00
      Jul 13 2024 0.470277 0.010657 2.32% 0.459651 0.474769 0.458839 0.00
      Jul 12 2024 0.459621 0.004195 0.92% 0.455355 0.464774 0.449219 0.00
      Jul 11 2024 0.455426 -0.003152 -0.69% 0.457499 0.47119 0.453436 0.00
      Jul 10 2024 0.458578 -0.002258 -0.49% 0.460029 0.471641 0.45395 0.00
      Jul 09 2024 0.460835 0.011007 2.45% 0.450244 0.462414 0.446972 0.00
      Jul 08 2024 0.449828 0.006319 1.42% 0.451928 0.461417 0.426403 0.00
      Jul 07 2024 0.443509 -0.018289 -3.96% 0.461691 0.463544 0.443334 0.00
      Jul 06 2024 0.461798 0.011683 2.60% 0.449183 0.464331 0.445037 0.00
      Jul 05 2024 0.450115 -0.004271 -0.94% 0.451928 0.45606 0.426403 0.00
      Jul 04 2024 0.454386 -0.023658 -4.95% 0.477691 0.479553 0.45065 0.00
      Jul 03 2024 0.478044 -0.014311 -2.91% 0.492846 0.493798 0.471238 0.00
      Jul 02 2024 0.492355 -0.00631 -1.27% 0.499228 0.501814 0.490176 0.00
      Jul 01 2024 0.498665 0.000629 0.13% 0.537677 0.553894 0.496065 0.00
      Jun 30 2024 0.498036 0.014932 3.09% 0.483476 0.499579 0.481541 0.00
      Jun 29 2024 0.483104 0.004085 0.85% 0.478877 0.485233 0.47875 0.00
      Jun 28 2024 0.479019 -0.009667 -1.98% 0.489189 0.493394 0.475934 0.00
      Jun 27 2024 0.488687 0.006092 1.26% 0.482854 0.494437 0.480852 0.00
      Jun 26 2024 0.482595 -0.007753 -1.58% 0.537677 0.553894 0.481851 0.00
      Jun 25 2024 0.490348 0.011499 2.40% 0.478485 0.495439 0.478252 0.00
      Jun 24 2024 0.478849 -0.024015 -4.78% 0.50148 0.502642 0.465025 0.00
      Jun 23 2024 0.502864 -0.007148 -1.40% 0.510105 0.512034 0.502215 0.00
      Jun 22 2024 0.510013 0.001445 0.28% 0.509309 0.511977 0.507487 0.00
      Jun 21 2024 0.508568 -0.006581 -1.28% 0.51516 0.516008 0.503156 0.00
      Jun 20 2024 0.51515 0.000274 0.05% 0.51584 0.527548 0.512329 0.00
      Jun 19 2024 0.514876 -0.001526 -0.30% 0.517202 0.521655 0.513752 0.00
      Jun 18 2024 0.516403 -0.010976 -2.08% 0.527898 0.528228 0.5084 0.00
      Jun 17 2024 0.527379 -0.001735 -0.33% 0.537677 0.553894 0.517194 0.00
      Jun 16 2024 0.529114 0.003637 0.69% 0.525441 0.531237 0.524041 0.00
      Jun 15 2024 0.525477 0.001249 0.24% 0.523996 0.5272 0.522681 0.00
      Jun 14 2024 0.524228 -0.0061 -1.15% 0.530753 0.534521 0.516259 0.00
      Jun 13 2024 0.530328 -0.011457 -2.11% 0.541896 0.542902 0.525842 0.00
      Jun 12 2024 0.541784 0.00679 1.27% 0.534577 0.55572 0.531238 0.00
      Jun 11 2024 0.534994 -0.016618 -3.01% 0.552113 0.552113 0.525336 0.00
      Jun 10 2024 0.551612 -0.001447 -0.26% 0.537677 0.557007 0.536617 0.00
      Jun 09 2024 0.553059 0.002592 0.47% 0.550141 0.554537 0.549155 0.00
      Jun 08 2024 0.550467 -0.000058 -0.01% 0.550118 0.551974 0.549504 0.00
      Jun 07 2024 0.550525 -0.011456 -2.04% 0.561807 0.571059 0.544065 0.00
      Jun 06 2024 0.561981 -0.00255 -0.45% 0.564974 0.568815 0.557389 0.00
      Jun 05 2024 0.564531 0.004262 0.76% 0.537677 0.569736 0.536617 0.00
      Jun 04 2024 0.560269 0.014084 2.58% 0.546303 0.564002 0.544335 0.00
      Jun 03 2024 0.546185 0.007883 1.46% 0.537677 0.557892 0.536617 0.00
      Jun 02 2024 0.538302 0.000801 0.15% 0.53768 0.543088 0.534887 0.00
      Jun 01 2024 0.537502 0.001831 0.34% 0.535952 0.53843 0.535138 0.00
      May 31 2024 0.53567 -0.007004 -1.29% 0.542796 0.547527 0.52901 0.00
      May 30 2024 0.542674 0.005888 1.10% 0.536612 0.552061 0.532864 0.00
      May 29 2024 0.536786 -0.006048 -1.11% 0.542369 0.546607 0.532769 0.00
      May 28 2024 0.542834 -0.007662 -1.39% 0.550982 0.551749 0.533828 0.00
      May 27 2024 0.550496 0.006678 1.23% 0.469422 0.560489 0.467096 0.00
      May 26 2024 0.543818 -0.005895 -1.07% 0.549966 0.551574 0.541799 0.00
      May 25 2024 0.549713 0.005248 0.96% 0.544134 0.552209 0.543992 0.00
      May 24 2024 0.544465 0.005545 1.03% 0.539321 0.549437 0.529167 0.00
      May 23 2024 0.53892 -0.009846 -1.79% 0.548678 0.555954 0.528128 0.00
      May 22 2024 0.548766 -0.008386 -1.51% 0.556842 0.560505 0.547718 0.00
      May 21 2024 0.557152 -0.009606 -1.69% 0.567308 0.570373 0.549668 0.00
      May 20 2024 0.566757 0.040903 7.78% 0.469422 0.567722 0.467096 0.00
      May 19 2024 0.525854 -0.006211 -1.17% 0.531509 0.537288 0.523746 0.00
      May 18 2024 0.532064 0.000468 0.09% 0.531767 0.535035 0.52932 0.00
      May 17 2024 0.531597 0.013329 2.57% 0.518513 0.535661 0.517395 0.00
      May 16 2024 0.518267 -0.008419 -1.60% 0.526105 0.529575 0.512953 0.00
      May 15 2024 0.526687 0.037824 7.74% 0.488682 0.527331 0.486916 0.00
      May 14 2024 0.488862 -0.010411 -2.09% 0.499456 0.500859 0.485257 0.00
      May 13 2024 0.499273 0.01116 2.29% 0.469422 0.503784 0.467096 0.00
      May 12 2024 0.488113 0.005458 1.13% 0.483152 0.490665 0.481264 0.00
      May 11 2024 0.482655 -0.001133 -0.23% 0.482992 0.4878 0.480382 0.00
      May 10 2024 0.483788 -0.016626 -3.32% 0.499511 0.503951 0.47831 0.00
      May 09 2024 0.500414 0.0148 3.05% 0.485828 0.503231 0.481601 0.00
      May 08 2024 0.485614 -0.010472 -2.11% 0.494935 0.500287 0.48336 0.00
      May 07 2024 0.496086 -0.005599 -1.12% 0.501542 0.511106 0.494404 0.00
      May 06 2024 0.501685 -0.006522 -1.28% 0.469422 0.518323 0.467096 0.00
      May 05 2024 0.508207 0.000999 0.20% 0.507307 0.512685 0.499933 0.00
      May 04 2024 0.507208 0.007524 1.51% 0.499341 0.511619 0.49694 0.00
      May 03 2024 0.499684 0.030004 6.39% 0.469422 0.502888 0.467096 0.00
      May 02 2024 0.46968 0.005637 1.21% 0.462408 0.473295 0.451851 0.00
      May 01 2024 0.464042 -0.019066 -3.95% 0.481378 0.481829 0.448731 0.00
      Apr 30 2024 0.483109 -0.023738 -4.68% 0.506871 0.513555 0.469239 0.00
      Apr 29 2024 0.506847 0.006631 1.33% 0.515606 0.521179 0.490787 0.00
      Apr 28 2024 0.500216 -0.003661 -0.73% 0.503486 0.510305 0.498339 0.00
      Apr 27 2024 0.503877 -0.002663 -0.53% 0.506153 0.507341 0.496286 0.00
      Apr 26 2024 0.50654 -0.005465 -1.07% 0.512008 0.514283 0.502999 0.00
      Apr 25 2024 0.512005 0.002257 0.44% 0.510314 0.51816 0.498604 0.00

      Your Recent History

      COIN
      VALUEUSD
      Value Liquidity
      BIT
      1NDX
      Nordex
      NYSE
      CINT
      CI and T
      Delayed Upgrade Clock