ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,243.60
      0.26%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.165
      -0.34%
      Bitcoin
      70,035.60
      -0.14%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Value Liquidity (Cryptocurrency:VALUEUSD)

      6. Value Liquidity (Cryptocurrency:VALUEUSD) Historical

      VALUEUSD Value Liquidity

      0.55605
      -0.000792 (-0.14%)
      20:02:13 - Realtime Data

      VALUEUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 24 2024 0.509748 -0.017337 -3.29% 0.5273 0.532579 0.504719 0.00
      Apr 23 2024 0.527085 -0.003878 -0.73% 0.530397 0.53353 0.522996 0.00
      Apr 22 2024 0.530963 0.014946 2.90% 0.515606 0.533965 0.513514 0.00
      Apr 21 2024 0.516018 0.000608 0.12% 0.514353 0.521566 0.510338 0.00
      Apr 20 2024 0.515409 0.006858 1.35% 0.506772 0.51964 0.502239 0.00
      Apr 19 2024 0.508552 0.004248 0.84% 0.503267 0.520042 0.47324 0.00
      Apr 18 2024 0.504303 0.01739 3.57% 0.486587 0.509204 0.483132 0.00
      Apr 17 2024 0.486914 -0.019027 -3.76% 0.506921 0.511796 0.475338 0.00
      Apr 16 2024 0.505941 0.002236 0.44% 0.503586 0.510401 0.490088 0.00
      Apr 15 2024 0.503704 -0.018682 -3.58% 0.510699 0.53076 0.493623 0.00
      Apr 14 2024 0.522387 0.010369 2.03% 0.510699 0.522833 0.493623 0.00
      Apr 13 2024 0.512017 -0.020987 -3.94% 0.53274 0.539482 0.48912 0.00
      Apr 12 2024 0.533004 -0.023355 -4.20% 0.555871 0.565292 0.524262 0.00
      Apr 11 2024 0.556359 -0.003864 -0.69% 0.560241 0.565788 0.552373 0.00
      Apr 10 2024 0.560224 0.010953 1.99% 0.548773 0.564446 0.536286 0.00
      Apr 09 2024 0.54927 -0.020104 -3.53% 0.568554 0.569666 0.542135 0.00
      Apr 08 2024 0.569374 0.018062 3.28% 0.54408 0.577092 0.539001 0.00
      Apr 07 2024 0.551311 0.003804 0.69% 0.547106 0.557821 0.547097 0.00
      Apr 06 2024 0.547507 0.007654 1.42% 0.538124 0.552566 0.535953 0.00
      Apr 05 2024 0.539853 -0.003681 -0.68% 0.54408 0.545597 0.524164 0.00
      Apr 04 2024 0.543534 0.01838 3.50% 0.524604 0.550261 0.517008 0.00
      Apr 03 2024 0.525155 0.00532 1.02% 0.520049 0.531434 0.512892 0.00
      Apr 02 2024 0.519835 -0.034959 -6.30% 0.553106 0.553106 0.512798 0.00
      Apr 01 2024 0.554794 -0.011086 -1.96% 0.555819 0.56143 0.541633 0.00
      Mar 31 2024 0.56588 0.01275 2.31% 0.553671 0.566283 0.553581 0.00
      Mar 30 2024 0.55313 -0.001864 -0.34% 0.55464 0.558542 0.552608 0.00
      Mar 29 2024 0.554994 -0.006849 -1.22% 0.561904 0.563181 0.548688 0.00
      Mar 28 2024 0.561843 0.012135 2.21% 0.551849 0.568578 0.547475 0.00
      Mar 27 2024 0.549708 -0.00609 -1.10% 0.555819 0.56926 0.542937 0.00
      Mar 26 2024 0.555798 0.000571 0.10% 0.55406 0.568119 0.551164 0.00
      Mar 25 2024 0.555227 0.020579 3.85% 0.506024 0.570169 0.503941 0.00
      Mar 24 2024 0.534648 0.023675 4.63% 0.508803 0.536527 0.506903 0.00
      Mar 23 2024 0.510973 0.007292 1.45% 0.506022 0.523063 0.500533 0.00
      Mar 22 2024 0.503681 -0.016172 -3.11% 0.520087 0.529075 0.494746 0.00
      Mar 21 2024 0.519854 -0.018669 -3.47% 0.539356 0.541496 0.513245 0.00
      Mar 20 2024 0.538523 0.044642 9.04% 0.493417 0.540787 0.483153 0.00
      Mar 19 2024 0.493881 -0.044256 -8.22% 0.537627 0.540855 0.488691 0.00
      Mar 18 2024 0.538137 -0.00468 -0.86% 0.506024 0.570169 0.503941 0.00
      Mar 17 2024 0.542817 0.024937 4.82% 0.521185 0.546477 0.512793 0.00
      Mar 16 2024 0.51788 -0.034979 -6.33% 0.55231 0.5558 0.516277 0.00
      Mar 15 2024 0.552859 -0.014597 -2.57% 0.506024 0.570169 0.503941 0.00
      Mar 14 2024 0.567456 -0.013118 -2.26% 0.580029 0.585843 0.544887 0.00
      Mar 13 2024 0.580574 0.013076 2.30% 0.566927 0.585238 0.566418 0.00
      Mar 12 2024 0.567497 -0.005434 -0.95% 0.574266 0.579391 0.549757 0.00
      Mar 11 2024 0.572931 0.02473 4.51% 0.506024 0.578821 0.503941 0.00
      Mar 10 2024 0.548201 0.004186 0.77% 0.543784 0.555741 0.542189 0.00
      Mar 09 2024 0.544015 0.001624 0.30% 0.542406 0.545341 0.540357 0.00
      Mar 08 2024 0.542391 0.009735 1.83% 0.531873 0.556085 0.527835 0.00
      Mar 07 2024 0.532656 0.007908 1.51% 0.523892 0.540436 0.522011 0.00
      Mar 06 2024 0.524747 0.01376 2.69% 0.506024 0.536744 0.498992 0.00
      Mar 05 2024 0.510987 -0.027386 -5.09% 0.542331 0.548333 0.481884 0.00
      Mar 04 2024 0.538373 0.038237 7.65% 0.360274 0.543742 0.359388 0.00
      Mar 03 2024 0.500136 0.00762 1.55% 0.492278 0.502215 0.488165 0.00
      Mar 02 2024 0.492515 -0.004074 -0.82% 0.496069 0.496069 0.489403 0.00
      Mar 01 2024 0.496589 0.008688 1.78% 0.485915 0.501411 0.482847 0.00
      Feb 29 2024 0.487901 -0.008258 -1.66% 0.494766 0.505441 0.480499 0.00
      Feb 28 2024 0.496159 0.043599 9.63% 0.452901 0.508147 0.450529 0.00
      Feb 27 2024 0.45256 0.019637 4.54% 0.433724 0.457268 0.432851 0.00
      Feb 26 2024 0.432923 0.021912 5.33% 0.360274 0.436362 0.359388 0.00
      Feb 25 2024 0.411011 0.001646 0.40% 0.409432 0.412523 0.407214 0.00
      Feb 24 2024 0.409365 0.005456 1.35% 0.402956 0.410423 0.401645 0.00
      Feb 23 2024 0.403909 -0.003438 -0.84% 0.407322 0.408857 0.401281 0.00
      Feb 22 2024 0.407346 -0.005176 -1.25% 0.411191 0.413087 0.404457 0.00

      Your Recent History

      COIN
      VALUEUSD
      Value Liquidity
      LSE
      102B
      Delayed Upgrade Clock