Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VERIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 48.00 | 16.06 | 50.26% | 31.95 | 48.17 | 31.49 | 10.00 |
| May 04 2024 | 31.95 | 0.470 | 1.51% | 31.45 | 32.23 | 31.30 | 0.00 |
| May 03 2024 | 31.47 | 1.90 | 6.42% | 29.56 | 31.68 | 29.41 | 1.00 |
| May 02 2024 | 29.58 | 0.350 | 1.21% | 29.12 | 29.80 | 28.45 | 0.00 |
| May 01 2024 | 29.22 | -1.20 | -3.95% | 30.31 | 30.34 | 28.26 | 0.00 |
| Apr 30 2024 | 30.42 | -27.67 | -47.63% | 58.73 | 59.51 | 29.55 | 8.00 |
| Apr 29 2024 | 58.09 | 31.95 | 122.19% | 27.27 | 60.34 | 25.65 | 184.00 |
| Apr 28 2024 | 26.14 | 0.760 | 2.99% | 25.36 | 26.56 | 25.36 | 0.00 |
| Apr 27 2024 | 25.38 | 0.500 | 2.02% | 24.86 | 25.43 | 24.38 | 0.00 |
| Apr 26 2024 | 24.88 | -1.94 | -7.25% | 26.82 | 26.94 | 24.84 | 0.00 |
| Apr 25 2024 | 26.82 | 0.120 | 0.44% | 26.74 | 27.15 | 26.12 | 0.00 |
| Apr 24 2024 | 26.71 | 2.14 | 8.73% | 24.57 | 27.90 | 24.57 | 103.00 |
| Apr 23 2024 | 24.56 | -3.52 | -12.55% | 28.06 | 28.22 | 24.37 | 0.00 |
| Apr 22 2024 | 28.09 | 0.790 | 2.90% | 27.27 | 28.24 | 27.16 | 0.00 |
| Apr 21 2024 | 27.29 | 4.22 | 18.26% | 23.03 | 27.47 | 23.00 | 1.00 |
| Apr 20 2024 | 23.08 | 0.300 | 1.30% | 22.70 | 23.27 | 22.50 | 18.00 |
| Apr 19 2024 | 22.78 | -3.57 | -13.56% | 26.30 | 28.10 | 22.43 | 77.00 |
| Apr 18 2024 | 26.36 | -2.33 | -8.12% | 28.67 | 29.87 | 25.89 | 147.00 |
| Apr 17 2024 | 28.69 | 0.010 | 0.05% | 28.73 | 29.01 | 26.94 | 10.00 |
| Apr 16 2024 | 28.67 | 0.130 | 0.44% | 28.54 | 29.00 | 28.08 | 9.00 |
| Apr 15 2024 | 28.55 | -3.03 | -9.60% | 31.58 | 31.65 | 24.93 | 12.00 |
| Apr 14 2024 | 31.58 | -4.24 | -11.84% | 35.73 | 35.76 | 30.43 | 7.00 |
| Apr 13 2024 | 35.82 | 8.97 | 33.40% | 26.84 | 39.37 | 26.33 | 11.00 |
| Apr 12 2024 | 26.85 | -1.18 | -4.20% | 28.00 | 28.48 | 26.41 | 0.00 |
| Apr 11 2024 | 28.03 | -5.13 | -15.48% | 33.16 | 33.39 | 27.95 | 5.00 |
| Apr 10 2024 | 33.16 | -1.08 | -3.15% | 34.21 | 34.43 | 27.73 | 8.00 |
| Apr 09 2024 | 34.24 | -2.33 | -6.38% | 36.52 | 36.59 | 28.45 | 46.00 |
| Apr 08 2024 | 36.57 | 5.33 | 17.05% | 34.45 | 37.07 | 27.87 | 49.00 |
| Apr 07 2024 | 31.25 | -3.23 | -9.36% | 34.45 | 37.59 | 31.02 | 50.00 |
| Apr 06 2024 | 34.47 | -6.66 | -16.20% | 41.00 | 41.47 | 26.07 | 8.00 |
| Apr 05 2024 | 41.13 | -1.31 | -3.08% | 42.48 | 42.60 | 33.67 | 10.00 |
| Apr 04 2024 | 42.44 | 18.90 | 80.25% | 23.52 | 44.15 | 18.89 | 65.00 |
| Apr 03 2024 | 23.55 | 2.92 | 14.17% | 20.63 | 23.60 | 20.32 | 13.00 |
| Apr 02 2024 | 20.62 | -0.340 | -1.61% | 20.90 | 20.90 | 18.47 | 4.00 |
| Apr 01 2024 | 20.96 | -4.48 | -17.61% | 21.45 | 24.66 | 20.47 | 8.00 |
| Mar 31 2024 | 25.44 | 5.93 | 30.41% | 19.53 | 25.46 | 19.53 | 1.00 |
| Mar 30 2024 | 19.51 | -4.24 | -17.86% | 23.74 | 24.48 | 19.49 | 15.00 |
| Mar 29 2024 | 23.75 | 2.30 | 10.74% | 21.45 | 24.66 | 20.81 | 89.00 |
| Mar 28 2024 | 21.45 | -0.010 | -0.07% | 21.55 | 26.24 | 20.77 | 75.00 |
| Mar 27 2024 | 21.46 | -7.23 | -25.19% | 28.69 | 28.98 | 20.94 | 15.00 |
| Mar 26 2024 | 28.69 | 5.11 | 21.67% | 23.53 | 29.34 | 21.20 | 41.00 |
| Mar 25 2024 | 23.58 | -1.29 | -5.20% | 21.04 | 26.27 | 20.85 | 38.00 |
| Mar 24 2024 | 24.87 | -4.89 | -16.42% | 29.63 | 30.55 | 24.47 | 36.00 |
| Mar 23 2024 | 29.76 | 8.81 | 42.06% | 21.04 | 30.08 | 20.82 | 10.00 |
| Mar 22 2024 | 20.95 | -0.670 | -3.11% | 21.63 | 22.00 | 20.57 | 0.00 |
| Mar 21 2024 | 21.62 | -9.31 | -30.10% | 30.98 | 31.10 | 21.58 | 0.00 |
| Mar 20 2024 | 30.93 | 4.49 | 17.00% | 26.41 | 31.78 | 25.86 | 113.00 |
| Mar 19 2024 | 26.43 | 1.16 | 4.61% | 25.25 | 27.57 | 23.25 | 24.00 |
| Mar 18 2024 | 25.27 | -7.55 | -22.99% | 27.08 | 28.30 | 20.21 | 6.00 |
| Mar 17 2024 | 32.82 | 8.36 | 34.16% | 24.62 | 33.04 | 24.22 | 1.00 |
| Mar 16 2024 | 24.46 | -0.070 | -0.27% | 24.50 | 25.89 | 20.72 | 73.00 |
| Mar 15 2024 | 24.52 | -1.91 | -7.23% | 27.08 | 27.36 | 20.26 | 154.00 |
| Mar 14 2024 | 26.44 | -0.670 | -2.48% | 27.08 | 27.36 | 25.44 | 8.00 |
| Mar 13 2024 | 27.11 | 0.660 | 2.51% | 26.42 | 27.31 | 26.39 | 0.00 |
| Mar 12 2024 | 26.45 | 0.070 | 0.27% | 26.44 | 30.69 | 25.62 | 18.00 |
| Mar 11 2024 | 26.37 | -2.28 | -7.95% | 30.61 | 36.21 | 24.88 | 185.00 |
| Mar 10 2024 | 28.65 | -1.64 | -5.41% | 30.28 | 30.28 | 24.40 | 29.00 |
| Mar 09 2024 | 30.29 | 1.60 | 5.58% | 28.69 | 30.34 | 28.58 | 1.00 |
| Mar 08 2024 | 28.69 | -1.97 | -6.41% | 30.61 | 32.02 | 28.22 | 9.00 |
| Mar 07 2024 | 30.66 | -0.410 | -1.31% | 31.01 | 31.22 | 24.41 | 37.00 |
| Mar 06 2024 | 31.06 | -0.470 | -1.50% | 31.23 | 33.12 | 24.06 | 16.00 |
| Mar 05 2024 | 31.53 | -7.86 | -19.95% | 39.68 | 39.98 | 24.30 | 70.00 |
| Mar 04 2024 | 39.39 | 9.73 | 32.81% | 32.13 | 39.79 | 29.93 | 67.00 |
| Mar 03 2024 | 29.66 | -0.730 | -2.41% | 30.38 | 30.38 | 21.61 | 264.00 |
| Mar 02 2024 | 30.39 | -0.900 | -2.86% | 31.26 | 39.88 | 30.27 | 23.00 |
| Mar 01 2024 | 31.29 | -1.31 | -4.02% | 32.13 | 34.94 | 31.13 | 70.00 |
| Feb 29 2024 | 32.60 | -0.550 | -1.66% | 33.06 | 33.77 | 32.11 | 3.00 |
| Feb 28 2024 | 33.15 | -11.02 | -24.95% | 44.21 | 44.28 | 30.64 | 59.00 |
| Feb 27 2024 | 44.17 | 4.80 | 12.18% | 39.45 | 44.29 | 31.02 | 128.00 |
| Feb 26 2024 | 39.38 | 5.73 | 17.03% | 46.00 | 46.03 | 21.41 | 16.00 |
| Feb 25 2024 | 33.65 | 0.270 | 0.80% | 33.38 | 33.77 | 33.20 | 23.00 |
| Feb 24 2024 | 33.38 | -0.530 | -1.58% | 33.83 | 34.11 | 33.13 | 3.00 |
| Feb 23 2024 | 33.91 | -0.460 | -1.34% | 34.37 | 36.52 | 33.69 | 58.00 |
| Feb 22 2024 | 34.38 | -8.35 | -19.54% | 42.59 | 42.59 | 34.32 | 22.00 |
| Feb 21 2024 | 42.72 | 3.82 | 9.81% | 38.87 | 42.85 | 37.51 | 44.00 |
| Feb 20 2024 | 38.91 | -7.06 | -15.36% | 46.00 | 46.03 | 37.03 | 31.00 |
| Feb 19 2024 | 45.97 | -3.55 | -7.16% | 46.41 | 53.66 | 21.71 | 7.00 |
| Feb 18 2024 | 49.51 | 0.370 | 0.75% | 49.05 | 49.76 | 42.08 | 13.00 |
| Feb 17 2024 | 49.14 | -3.03 | -5.81% | 52.11 | 52.16 | 49.01 | 18.00 |
| Feb 16 2024 | 52.17 | 5.75 | 12.38% | 46.41 | 53.66 | 42.46 | 33.00 |
| Feb 15 2024 | 46.43 | 0.080 | 0.17% | 46.31 | 47.22 | 45.89 | 6.00 |
| Feb 14 2024 | 46.35 | 6.05 | 15.03% | 40.35 | 51.43 | 40.06 | 57.00 |
| Feb 13 2024 | 40.30 | 2.77 | 7.39% | 37.48 | 50.21 | 37.32 | 35.00 |
| Feb 12 2024 | 37.52 | -3.32 | -8.13% | 44.92 | 49.84 | 31.19 | 47.00 |
| Feb 11 2024 | 40.84 | -2.15 | -5.00% | 42.88 | 45.74 | 38.00 | 70.00 |
| Feb 10 2024 | 42.99 | -0.160 | -0.38% | 43.22 | 43.35 | 33.77 | 21.00 |
| Feb 09 2024 | 43.16 | -1.75 | -3.91% | 44.92 | 44.97 | 31.19 | 72.00 |
| Feb 08 2024 | 44.91 | 9.97 | 28.55% | 35.04 | 45.58 | 29.63 | 53.00 |
| Feb 07 2024 | 34.94 | 10.18 | 41.11% | 24.75 | 34.94 | 24.72 | 86.00 |
| Feb 06 2024 | 24.76 | 5.77 | 30.39% | 18.99 | 27.89 | 18.93 | 58.00 |
