Register to chat with like-minded investors on our interactive forums.
VENUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 8.08 | -0.110 | -1.28% | 7.56 | 8.35 | 7.52 | 0.00 |
| May 05 2024 | 8.18 | 0.020 | 0.20% | 8.17 | 8.25 | 8.05 | 0.00 |
| May 04 2024 | 8.17 | 0.120 | 1.51% | 8.04 | 8.24 | 8.00 | 0.00 |
| May 03 2024 | 8.05 | 0.480 | 6.39% | 7.56 | 8.10 | 7.52 | 0.00 |
| May 02 2024 | 7.56 | 0.090 | 1.21% | 7.45 | 7.62 | 7.28 | 0.00 |
| May 01 2024 | 7.47 | -0.310 | -3.95% | 7.75 | 7.76 | 7.22 | 0.00 |
| Apr 30 2024 | 7.78 | -0.380 | -4.68% | 8.16 | 8.27 | 7.56 | 0.00 |
| Apr 29 2024 | 8.16 | 0.110 | 1.33% | 8.30 | 8.39 | 7.90 | 0.00 |
| Apr 28 2024 | 8.05 | -0.060 | -0.73% | 8.11 | 8.22 | 8.02 | 0.00 |
| Apr 27 2024 | 8.11 | -0.040 | -0.53% | 8.15 | 8.17 | 7.99 | 0.00 |
| Apr 26 2024 | 8.16 | -0.090 | -1.07% | 8.24 | 8.28 | 8.10 | 0.00 |
| Apr 25 2024 | 8.24 | 0.040 | 0.44% | 8.22 | 8.34 | 8.03 | 0.00 |
| Apr 24 2024 | 8.21 | -0.280 | -3.29% | 8.49 | 8.57 | 8.13 | 0.00 |
| Apr 23 2024 | 8.49 | -0.060 | -0.73% | 8.54 | 8.59 | 8.42 | 0.00 |
| Apr 22 2024 | 8.55 | 0.240 | 2.90% | 8.30 | 8.60 | 8.27 | 0.00 |
| Apr 21 2024 | 8.31 | 0.010 | 0.12% | 8.28 | 8.40 | 8.22 | 0.00 |
| Apr 20 2024 | 8.30 | 0.110 | 1.35% | 8.16 | 8.37 | 8.09 | 0.00 |
| Apr 19 2024 | 8.19 | 0.070 | 0.84% | 8.10 | 8.37 | 7.62 | 0.00 |
| Apr 18 2024 | 8.12 | 0.280 | 3.57% | 7.83 | 8.20 | 7.78 | 0.00 |
| Apr 17 2024 | 7.84 | -0.310 | -3.76% | 8.16 | 8.24 | 7.65 | 0.00 |
| Apr 16 2024 | 8.15 | 0.040 | 0.44% | 8.11 | 8.22 | 7.89 | 0.00 |
| Apr 15 2024 | 8.11 | -0.300 | -3.58% | 8.22 | 8.55 | 7.95 | 0.00 |
| Apr 14 2024 | 8.41 | 0.170 | 2.03% | 8.22 | 8.42 | 7.95 | 0.00 |
| Apr 13 2024 | 8.24 | -0.340 | -3.94% | 8.58 | 8.69 | 7.88 | 0.00 |
| Apr 12 2024 | 8.58 | -0.380 | -4.20% | 8.95 | 9.10 | 8.44 | 0.00 |
| Apr 11 2024 | 8.96 | -0.060 | -0.69% | 9.02 | 9.11 | 8.89 | 0.00 |
| Apr 10 2024 | 9.02 | 0.180 | 1.99% | 8.84 | 9.09 | 8.63 | 0.00 |
| Apr 09 2024 | 8.84 | -0.320 | -3.53% | 9.15 | 9.17 | 8.73 | 0.00 |
| Apr 08 2024 | 9.17 | 0.290 | 3.28% | 8.76 | 9.29 | 8.68 | 0.00 |
| Apr 07 2024 | 8.88 | 0.060 | 0.69% | 8.81 | 8.98 | 8.81 | 0.00 |
| Apr 06 2024 | 8.82 | 0.120 | 1.42% | 8.66 | 8.90 | 8.63 | 0.00 |
| Apr 05 2024 | 8.69 | -0.060 | -0.68% | 8.76 | 8.78 | 8.44 | 0.00 |
| Apr 04 2024 | 8.75 | 0.300 | 3.50% | 8.45 | 8.86 | 8.32 | 0.00 |
| Apr 03 2024 | 8.46 | 0.090 | 1.02% | 8.37 | 8.56 | 8.26 | 0.00 |
| Apr 02 2024 | 8.37 | -0.560 | -6.30% | 8.91 | 8.91 | 8.26 | 0.00 |
| Apr 01 2024 | 8.93 | -0.180 | -1.96% | 8.95 | 9.17 | 8.72 | 0.00 |
| Mar 31 2024 | 9.11 | 0.210 | 2.31% | 8.91 | 9.12 | 8.91 | 0.00 |
| Mar 30 2024 | 8.91 | -0.030 | -0.34% | 8.93 | 8.99 | 8.90 | 0.00 |
| Mar 29 2024 | 8.94 | -0.110 | -1.22% | 9.05 | 9.07 | 8.83 | 0.00 |
| Mar 28 2024 | 9.05 | 0.200 | 2.21% | 8.89 | 9.15 | 8.81 | 0.00 |
| Mar 27 2024 | 8.85 | -0.100 | -1.10% | 8.95 | 9.17 | 8.74 | 0.00 |
| Mar 26 2024 | 8.95 | 0.010 | 0.10% | 8.92 | 9.15 | 8.87 | 0.00 |
| Mar 25 2024 | 8.94 | 0.330 | 3.85% | 7.94 | 9.10 | 7.78 | 0.00 |
| Mar 24 2024 | 8.61 | 0.380 | 4.63% | 8.19 | 8.64 | 8.16 | 0.00 |
| Mar 23 2024 | 8.23 | 0.120 | 1.45% | 8.15 | 8.42 | 8.06 | 0.00 |
| Mar 22 2024 | 8.11 | -0.260 | -3.11% | 8.37 | 8.52 | 7.97 | 0.00 |
| Mar 21 2024 | 8.37 | -0.300 | -3.47% | 8.68 | 8.72 | 8.26 | 0.00 |
| Mar 20 2024 | 8.67 | 0.720 | 9.04% | 7.94 | 8.71 | 7.78 | 0.00 |
| Mar 19 2024 | 7.95 | -0.710 | -8.22% | 8.66 | 8.71 | 7.87 | 0.00 |
| Mar 18 2024 | 8.66 | -0.080 | -0.86% | 9.34 | 9.43 | 8.44 | 0.00 |
| Mar 17 2024 | 8.74 | 0.400 | 4.82% | 8.39 | 8.80 | 8.26 | 0.00 |
| Mar 16 2024 | 8.34 | -0.560 | -6.33% | 8.89 | 8.95 | 8.31 | 0.00 |
| Mar 15 2024 | 8.90 | -0.240 | -2.57% | 9.34 | 9.43 | 8.44 | 0.00 |
| Mar 14 2024 | 9.14 | -0.210 | -2.26% | 9.34 | 9.43 | 8.77 | 0.00 |
| Mar 13 2024 | 9.35 | 0.210 | 2.30% | 9.13 | 9.42 | 9.12 | 0.00 |
| Mar 12 2024 | 9.14 | -0.090 | -0.95% | 9.25 | 9.33 | 8.85 | 0.00 |
| Mar 11 2024 | 9.22 | 0.400 | 4.51% | 8.15 | 9.32 | 8.11 | 0.00 |
| Mar 10 2024 | 8.83 | 0.070 | 0.77% | 8.76 | 8.95 | 8.73 | 0.00 |
| Mar 09 2024 | 8.76 | 0.030 | 0.30% | 8.73 | 8.78 | 8.70 | 0.00 |
| Mar 08 2024 | 8.73 | 0.160 | 1.83% | 8.56 | 8.95 | 8.50 | 0.00 |
| Mar 07 2024 | 8.58 | 0.130 | 1.51% | 8.44 | 8.70 | 8.40 | 0.00 |
| Mar 06 2024 | 8.45 | 0.220 | 2.69% | 8.15 | 8.64 | 8.03 | 0.00 |
| Mar 05 2024 | 8.23 | -0.440 | -5.09% | 8.73 | 8.83 | 7.76 | 0.00 |
| Mar 04 2024 | 8.67 | 0.620 | 7.65% | 7.82 | 8.75 | 7.77 | 0.00 |
| Mar 03 2024 | 8.05 | 0.120 | 1.55% | 7.93 | 8.09 | 7.86 | 0.00 |
| Mar 02 2024 | 7.93 | -0.070 | -0.82% | 7.99 | 7.99 | 7.88 | 0.00 |
| Mar 01 2024 | 8.00 | 0.140 | 1.78% | 7.82 | 8.07 | 7.77 | 0.00 |
| Feb 29 2024 | 7.86 | -0.130 | -1.66% | 7.97 | 8.14 | 7.74 | 0.00 |
| Feb 28 2024 | 7.99 | 0.700 | 9.63% | 7.29 | 8.18 | 7.25 | 0.00 |
| Feb 27 2024 | 7.29 | 0.320 | 4.54% | 6.98 | 7.36 | 6.97 | 0.00 |
| Feb 26 2024 | 6.97 | 0.350 | 5.33% | 5.80 | 7.03 | 5.79 | 0.00 |
| Feb 25 2024 | 6.62 | 0.030 | 0.40% | 6.59 | 6.64 | 6.56 | 0.00 |
| Feb 24 2024 | 6.59 | 0.090 | 1.35% | 6.49 | 6.61 | 6.47 | 0.00 |
| Feb 23 2024 | 6.50 | -0.060 | -0.84% | 6.56 | 6.58 | 6.46 | 0.00 |
| Feb 22 2024 | 6.56 | -0.080 | -1.25% | 6.62 | 6.65 | 6.51 | 0.00 |
| Feb 21 2024 | 6.64 | -0.050 | -0.68% | 6.68 | 6.70 | 6.48 | 0.00 |
| Feb 20 2024 | 6.69 | 0.070 | 1.06% | 6.62 | 6.77 | 6.50 | 0.00 |
| Feb 19 2024 | 6.62 | -0.050 | -0.72% | 5.80 | 6.71 | 5.79 | 0.00 |
| Feb 18 2024 | 6.67 | 0.050 | 0.77% | 6.60 | 6.70 | 6.55 | 0.00 |
| Feb 17 2024 | 6.61 | -0.060 | -0.93% | 6.67 | 6.67 | 6.48 | 0.00 |
| Feb 16 2024 | 6.68 | 0.030 | 0.50% | 6.64 | 6.71 | 6.60 | 0.00 |
| Feb 15 2024 | 6.64 | 0.010 | 0.17% | 6.63 | 6.76 | 6.57 | 0.00 |
| Feb 14 2024 | 6.63 | 0.280 | 4.44% | 6.36 | 6.66 | 6.30 | 0.00 |
| Feb 13 2024 | 6.35 | -0.050 | -0.71% | 6.39 | 6.44 | 6.19 | 0.00 |
| Feb 12 2024 | 6.40 | 0.240 | 3.82% | 5.80 | 6.43 | 5.79 | 0.00 |
| Feb 11 2024 | 6.16 | 0.050 | 0.77% | 6.10 | 6.21 | 6.08 | 0.00 |
| Feb 10 2024 | 6.11 | 0.080 | 1.39% | 6.04 | 6.16 | 6.00 | 0.00 |
| Feb 09 2024 | 6.03 | 0.230 | 3.97% | 5.80 | 6.16 | 5.79 | 0.00 |
| Feb 08 2024 | 5.80 | 0.140 | 2.44% | 5.68 | 5.83 | 5.67 | 0.00 |
| Feb 07 2024 | 5.66 | 0.150 | 2.69% | 5.51 | 5.67 | 5.47 | 0.00 |
