Register for streaming realtime charts, analysis tools, and prices.
VDRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000748 | -0.00000700 | -0.93% | 0.000755 | 0.00076 | 0.000744 | 17,129,271.00 |
| Jun 06 2024 | 0.000755 | 0.00000600 | 0.80% | 0.000749 | 0.000758 | 0.000749 | 6,893,677.00 |
| Jun 05 2024 | 0.000749 | 0.000032 | 4.46% | 0.000625 | 0.000752 | 0.000551 | 10,646,409.00 |
| Jun 04 2024 | 0.000717 | 0.00000500 | 0.70% | 0.000712 | 0.00072 | 0.000711 | 6,607,437.00 |
| Jun 03 2024 | 0.000712 | -0.00000100 | -0.14% | 0.000713 | 0.000726 | 0.000706 | 17,009,126.00 |
| Jun 02 2024 | 0.000713 | -0.000015 | -2.06% | 0.000728 | 0.000756 | 0.000706 | 13,043,572.00 |
| Jun 01 2024 | 0.000728 | 0.00000200 | 0.28% | 0.000726 | 0.000731 | 0.000723 | 18,108,436.00 |
| May 31 2024 | 0.000726 | 0.00000300 | 0.41% | 0.000723 | 0.00076 | 0.0007 | 18,614,918.00 |
| May 30 2024 | 0.000723 | -0.000052 | -6.71% | 0.000775 | 0.000778 | 0.000705 | 11,613,327.00 |
| May 29 2024 | 0.000775 | -0.00000700 | -0.90% | 0.000794 | 0.00082 | 0.00076 | 19,243,375.00 |
| May 28 2024 | 0.000782 | 0.00000600 | 0.77% | 0.000776 | 0.0008 | 0.000758 | 18,125,773.00 |
| May 27 2024 | 0.000776 | 0.000048 | 6.59% | 0.000728 | 0.00085 | 0.000724 | 16,519,724.00 |
| May 26 2024 | 0.000728 | -0.000017 | -2.28% | 0.000745 | 0.00076 | 0.000717 | 16,623,299.00 |
| May 25 2024 | 0.000745 | 0.000028 | 3.91% | 0.000717 | 0.00076 | 0.000717 | 15,165,684.00 |
| May 24 2024 | 0.000717 | 0.000013 | 1.85% | 0.000704 | 0.000742 | 0.0007 | 15,756,496.00 |
| May 23 2024 | 0.000704 | -0.000049 | -6.51% | 0.000753 | 0.000753 | 0.000677 | 18,069,400.00 |
| May 22 2024 | 0.000753 | 0.000051 | 7.26% | 0.000702 | 0.000769 | 0.0007 | 17,339,719.00 |
| May 21 2024 | 0.000702 | -0.000038 | -5.14% | 0.000744 | 0.000749 | 0.0007 | 16,793,317.00 |
| May 20 2024 | 0.00074 | -0.000011 | -1.46% | 0.000749 | 0.000785 | 0.000723 | 19,274,311.00 |
| May 19 2024 | 0.000751 | 0.000042 | 5.92% | 0.000709 | 0.00077 | 0.000706 | 18,196,156.00 |
| May 18 2024 | 0.000709 | -0.000019 | -2.61% | 0.000728 | 0.000742 | 0.000708 | 18,480,387.00 |
| May 17 2024 | 0.000728 | -0.00000200 | -0.27% | 0.00073 | 0.000752 | 0.000726 | 18,386,327.00 |
| May 16 2024 | 0.00073 | 0.00004 | 5.80% | 0.00069 | 0.000736 | 0.000685 | 20,873,767.00 |
| May 15 2024 | 0.00069 | -0.000026 | -3.63% | 0.000716 | 0.00072 | 0.000677 | 19,267,554.00 |
| May 14 2024 | 0.000716 | 0.000034 | 4.99% | 0.000682 | 0.000778 | 0.00065 | 22,870,650.00 |
| May 13 2024 | 0.000682 | -0.000094 | -12.11% | 0.000625 | 0.00085 | 0.000551 | 28,558,934.00 |
| May 12 2024 | 0.000776 | 0.000058 | 8.08% | 0.000718 | 0.001349 | 0.000656 | 56,002,522.00 |
| May 11 2024 | 0.000718 | 0.000102 | 16.56% | 0.000616 | 0.00129 | 0.000614 | 31,668,200.00 |
| May 10 2024 | 0.000616 | -0.000069 | -10.07% | 0.000685 | 0.000687 | 0.000601 | 19,582,935.00 |
| May 09 2024 | 0.000685 | -0.00000400 | -0.58% | 0.000689 | 0.000776 | 0.000589 | 22,004,965.00 |
| May 08 2024 | 0.000689 | 0.000049 | 7.66% | 0.00064 | 0.00075 | 0.000625 | 20,272,678.00 |
| May 07 2024 | 0.00064 | 0.000049 | 8.29% | 0.000591 | 0.000643 | 0.000589 | 18,422,330.00 |
| May 06 2024 | 0.000591 | -0.000045 | -7.08% | 0.000633 | 0.000637 | 0.000589 | 18,674,580.00 |
| May 05 2024 | 0.000636 | -0.00000900 | -1.40% | 0.000645 | 0.000649 | 0.000635 | 20,627,645.00 |
| May 04 2024 | 0.000645 | -0.000022 | -3.30% | 0.000667 | 0.000668 | 0.000645 | 14,593,615.00 |
| May 03 2024 | 0.000667 | 0.000064 | 10.61% | 0.000603 | 0.000696 | 0.000593 | 19,636,156.00 |
| May 02 2024 | 0.000603 | -0.00000700 | -1.15% | 0.00061 | 0.000616 | 0.0006 | 21,653,882.00 |
| May 01 2024 | 0.00061 | -0.000025 | -3.94% | 0.000635 | 0.000639 | 0.00061 | 21,223,754.00 |
| Apr 30 2024 | 0.000635 | -0.00000500 | -0.78% | 0.00064 | 0.000644 | 0.000634 | 20,632,057.00 |
| Apr 29 2024 | 0.00064 | -0.00000600 | -0.93% | 0.000625 | 0.000646 | 0.000551 | 25,376,635.00 |
| Apr 28 2024 | 0.000646 | -0.000015 | -2.27% | 0.000661 | 0.000664 | 0.000635 | 21,402,970.00 |
| Apr 27 2024 | 0.000661 | -0.000033 | -4.76% | 0.000694 | 0.000695 | 0.00066 | 20,038,672.00 |
| Apr 26 2024 | 0.000694 | 0.000023 | 3.43% | 0.000671 | 0.00074 | 0.000663 | 20,309,051.00 |
| Apr 25 2024 | 0.000671 | 0.000028 | 4.35% | 0.000643 | 0.000764 | 0.000637 | 21,398,894.00 |
| Apr 24 2024 | 0.000643 | 0.000019 | 3.04% | 0.000623 | 0.00068 | 0.000611 | 20,374,740.00 |
| Apr 23 2024 | 0.000624 | 0.000043 | 7.40% | 0.000581 | 0.000775 | 0.000579 | 25,341,058.00 |
| Apr 22 2024 | 0.000581 | -0.000051 | -8.07% | 0.000625 | 0.00099 | 0.000549 | 21,518,265.00 |
| Apr 21 2024 | 0.000632 | -0.000076 | -10.73% | 0.000643 | 0.000655 | 0.00057 | 22,282,365.00 |
| Apr 20 2024 | 0.000708 | -0.00000600 | -0.84% | 0.000714 | 0.000744 | 0.000572 | 22,152,079.00 |
| Apr 19 2024 | 0.000714 | -0.000109 | -13.24% | 0.000823 | 0.00084 | 0.000687 | 19,016,465.00 |
| Apr 18 2024 | 0.000823 | 0.000017 | 2.11% | 0.000806 | 0.00098 | 0.000777 | 24,811,695.00 |
| Apr 17 2024 | 0.000806 | -0.000199 | -19.80% | 0.001005 | 0.00105 | 0.00071 | 36,137,546.00 |
| Apr 16 2024 | 0.001005 | 0.000026 | 2.66% | 0.000979 | 0.00174 | 0.00064 | 61,381,762.00 |
| Apr 15 2024 | 0.000979 | 0.000426 | 77.03% | 0.000552 | 0.0013 | 0.000543 | 28,239,938.00 |
| Apr 14 2024 | 0.000553 | -0.000052 | -8.60% | 0.000605 | 0.000613 | 0.00055 | 17,204,281.00 |
| Apr 13 2024 | 0.000605 | -0.000048 | -7.35% | 0.000653 | 0.000657 | 0.0006 | 12,102,792.00 |
| Apr 12 2024 | 0.000653 | -0.00000400 | -0.61% | 0.000662 | 0.000716 | 0.00065 | 21,041,985.00 |
| Apr 11 2024 | 0.000657 | -0.000433 | -39.72% | 0.00111 | 0.00111 | 0.000641 | 25,429,824.00 |
| Apr 10 2024 | 0.00109 | 0.000387 | 55.05% | 0.000702 | 0.001096 | 0.00068 | 20,508,337.00 |
| Apr 09 2024 | 0.000703 | -0.000015 | -2.09% | 0.000718 | 0.000723 | 0.00066 | 19,283,211.00 |
| Apr 08 2024 | 0.000718 | -0.00000700 | -0.97% | 0.000724 | 0.000727 | 0.000697 | 17,994,355.00 |
| Apr 07 2024 | 0.000725 | 0.000042 | 6.15% | 0.000683 | 0.000725 | 0.000673 | 22,581,468.00 |
| Apr 06 2024 | 0.000683 | -0.00000500 | -0.73% | 0.000688 | 0.000706 | 0.000673 | 22,767,423.00 |
| Apr 05 2024 | 0.000688 | -0.00000900 | -1.29% | 0.000697 | 0.000698 | 0.00065 | 18,248,677.00 |
| Apr 04 2024 | 0.000697 | -0.00000500 | -0.71% | 0.000702 | 0.000706 | 0.000681 | 22,156,863.00 |
| Apr 03 2024 | 0.000702 | -0.00000400 | -0.57% | 0.000706 | 0.000706 | 0.000695 | 20,609,893.00 |
| Apr 02 2024 | 0.000706 | -0.00000200 | -0.28% | 0.000708 | 0.000712 | 0.000705 | 21,399,536.00 |
| Apr 01 2024 | 0.000708 | 0.00000200 | 0.28% | 0.000706 | 0.000715 | 0.000705 | 18,831,770.00 |
| Mar 31 2024 | 0.000706 | -0.000014 | -1.94% | 0.00072 | 0.000727 | 0.000706 | 19,668,188.00 |
| Mar 30 2024 | 0.00072 | -0.000043 | -5.64% | 0.000763 | 0.000763 | 0.00068 | 21,839,234.00 |
| Mar 29 2024 | 0.000763 | 0.000025 | 3.39% | 0.000738 | 0.000794 | 0.000723 | 24,266,973.00 |
| Mar 28 2024 | 0.000738 | -0.000128 | -14.78% | 0.000866 | 0.000867 | 0.000687 | 26,848,554.00 |
| Mar 27 2024 | 0.000866 | 0.00000600 | 0.70% | 0.00086 | 0.000945 | 0.000857 | 25,747,488.00 |
| Mar 26 2024 | 0.00086 | 0.000017 | 2.02% | 0.000843 | 0.000884 | 0.000812 | 29,832,325.00 |
| Mar 25 2024 | 0.000843 | 0.000018 | 2.18% | 0.000825 | 0.001 | 0.0008 | 34,997,773.00 |
| Mar 24 2024 | 0.000825 | -0.000013 | -1.55% | 0.000838 | 0.001064 | 0.000771 | 30,954,576.00 |
| Mar 23 2024 | 0.000838 | 0.000079 | 10.41% | 0.000759 | 0.000845 | 0.000705 | 31,237,271.00 |
| Mar 22 2024 | 0.000759 | -0.000053 | -6.53% | 0.000812 | 0.001064 | 0.000758 | 33,679,412.00 |
| Mar 21 2024 | 0.000812 | -0.00000600 | -0.73% | 0.000818 | 0.000827 | 0.000801 | 28,954,788.00 |
| Mar 20 2024 | 0.000818 | 0.00000700 | 0.86% | 0.000807 | 0.000827 | 0.000798 | 27,739,363.00 |
| Mar 19 2024 | 0.000811 | -0.000022 | -2.64% | 0.000834 | 0.000839 | 0.000794 | 30,038,107.00 |
| Mar 18 2024 | 0.000833 | 0.000033 | 4.13% | 0.000801 | 0.000839 | 0.000775 | 26,801,400.00 |
| Mar 17 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.00081 | 0.0007 | 26,102,790.00 |
| Mar 16 2024 | 0.0008 | -0.000099 | -11.01% | 0.0009 | 0.000902 | 0.0008 | 27,026,490.00 |
| Mar 15 2024 | 0.000899 | -0.00001 | -1.10% | 0.00091 | 0.000911 | 0.000896 | 28,456,270.00 |
| Mar 14 2024 | 0.000909 | 0.00000800 | 0.89% | 0.000903 | 0.000912 | 0.0009 | 26,413,819.00 |
| Mar 13 2024 | 0.000901 | -0.00000400 | -0.44% | 0.000905 | 0.000923 | 0.000898 | 25,843,865.00 |
| Mar 12 2024 | 0.000905 | -0.00008 | -8.12% | 0.000985 | 0.0011 | 0.000893 | 25,464,229.00 |
| Mar 11 2024 | 0.000985 | 0.00008 | 8.84% | 0.000908 | 0.0011 | 0.000902 | 27,498,483.00 |
| Mar 10 2024 | 0.000905 | -0.00000900 | -0.98% | 0.000914 | 0.000937 | 0.0009 | 26,155,572.00 |
| Mar 09 2024 | 0.000914 | -0.000106 | -10.39% | 0.00102 | 0.001024 | 0.000913 | 22,172,455.00 |
