Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VEMPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.006621 | 0.000074 | 1.13% | 0.006544 | 0.006735 | 0.006532 | 0.00 |
| Jul 17 2024 | 0.006547 | -0.000113 | -1.70% | 0.006659 | 0.006787 | 0.006519 | 0.00 |
| Jul 16 2024 | 0.00666 | -0.000071 | -1.05% | 0.006732 | 0.006751 | 0.006467 | 0.00 |
| Jul 15 2024 | 0.006731 | 0.000442 | 7.03% | 0.006135 | 0.00674 | 0.006108 | 0.00 |
| Jul 14 2024 | 0.006289 | 0.000155 | 2.53% | 0.006135 | 0.006305 | 0.006108 | 0.00 |
| Jul 13 2024 | 0.006134 | 0.000089 | 1.47% | 0.006044 | 0.00618 | 0.006011 | 0.00 |
| Jul 12 2024 | 0.006044 | 0.000062 | 1.04% | 0.005979 | 0.006095 | 0.005881 | 0.00 |
| Jul 11 2024 | 0.005982 | -0.00000500 | -0.08% | 0.005977 | 0.006202 | 0.0059 | 0.00 |
| Jul 10 2024 | 0.005988 | 0.000062 | 1.05% | 0.005911 | 0.006078 | 0.005846 | 0.00 |
| Jul 09 2024 | 0.005926 | 0.000106 | 1.83% | 0.00582 | 0.005996 | 0.005798 | 0.00 |
| Jul 08 2024 | 0.005819 | 0.000177 | 3.14% | 0.007097 | 0.007098 | 0.005603 | 0.00 |
| Jul 07 2024 | 0.005642 | -0.000276 | -4.66% | 0.00591 | 0.00593 | 0.005642 | 0.00 |
| Jul 06 2024 | 0.005918 | 0.000163 | 2.82% | 0.005752 | 0.005944 | 0.00571 | 0.00 |
| Jul 05 2024 | 0.005755 | -0.000175 | -2.95% | 0.00588 | 0.005997 | 0.005466 | 0.00 |
| Jul 04 2024 | 0.00593 | -0.000429 | -6.75% | 0.006365 | 0.006387 | 0.005902 | 0.00 |
| Jul 03 2024 | 0.006359 | -0.000235 | -3.56% | 0.006597 | 0.006611 | 0.006273 | 0.00 |
| Jul 02 2024 | 0.006594 | -0.000041 | -0.62% | 0.006632 | 0.006678 | 0.006559 | 0.00 |
| Jul 01 2024 | 0.006635 | 0.00000500 | 0.08% | 0.007097 | 0.007098 | 0.006346 | 0.00 |
| Jun 30 2024 | 0.00663 | 0.000123 | 1.88% | 0.006512 | 0.006665 | 0.006467 | 0.00 |
| Jun 29 2024 | 0.006508 | -0.00000600 | -0.09% | 0.006513 | 0.006566 | 0.006498 | 0.00 |
| Jun 28 2024 | 0.006513 | -0.000132 | -1.99% | 0.006656 | 0.00672 | 0.00649 | 0.00 |
| Jun 27 2024 | 0.006645 | 0.000147 | 2.27% | 0.006501 | 0.006694 | 0.006491 | 0.00 |
| Jun 26 2024 | 0.006498 | -0.000053 | -0.81% | 0.007097 | 0.007098 | 0.006346 | 0.00 |
| Jun 25 2024 | 0.00655 | 0.000045 | 0.69% | 0.006511 | 0.006611 | 0.006455 | 0.00 |
| Jun 24 2024 | 0.006505 | -0.000162 | -2.43% | 0.006666 | 0.006688 | 0.005895 | 2.00 |
| Jun 23 2024 | 0.006667 | 0.000553 | 9.04% | 0.006115 | 0.007097 | 0.006115 | 1.00 |
| Jun 22 2024 | 0.006115 | -0.000041 | -0.67% | 0.006159 | 0.006382 | 0.005841 | 1.00 |
| Jun 21 2024 | 0.006155 | -0.000027 | -0.44% | 0.006179 | 0.006225 | 0.005996 | 0.00 |
| Jun 20 2024 | 0.006183 | -0.000247 | -3.84% | 0.00643 | 0.006726 | 0.006114 | 0.00 |
| Jun 19 2024 | 0.006429 | -0.000354 | -5.22% | 0.006787 | 0.00699 | 0.006291 | 1.00 |
| Jun 18 2024 | 0.006783 | -0.000295 | -4.17% | 0.007097 | 0.007098 | 0.006346 | 0.00 |
| Jun 17 2024 | 0.007078 | -0.000451 | -5.99% | 0.007434 | 0.007461 | 0.007013 | 7.00 |
| Jun 16 2024 | 0.007529 | 0.000613 | 8.86% | 0.006911 | 0.007819 | 0.006747 | 1.00 |
| Jun 15 2024 | 0.006916 | -0.000843 | -10.86% | 0.007621 | 0.007784 | 0.006861 | 1.00 |
| Jun 14 2024 | 0.007759 | -0.000503 | -6.09% | 0.008271 | 0.008275 | 0.007507 | 0.00 |
| Jun 13 2024 | 0.008262 | 0.001427 | 20.88% | 0.006828 | 0.008492 | 0.006681 | 9.00 |
| Jun 12 2024 | 0.006835 | -0.000022 | -0.32% | 0.00686 | 0.007051 | 0.006688 | 0.00 |
| Jun 11 2024 | 0.006858 | -0.000805 | -10.51% | 0.007666 | 0.007671 | 0.0068 | 4.00 |
| Jun 10 2024 | 0.007663 | 0.000106 | 1.41% | 0.007434 | 0.007712 | 0.006594 | 10.00 |
| Jun 09 2024 | 0.007557 | 0.000118 | 1.58% | 0.007434 | 0.008011 | 0.007407 | 1.00 |
| Jun 08 2024 | 0.007439 | -0.000323 | -4.16% | 0.007759 | 0.008304 | 0.007416 | 5.00 |
| Jun 07 2024 | 0.007762 | -0.000246 | -3.07% | 0.008004 | 0.009158 | 0.007761 | 16.00 |
| Jun 06 2024 | 0.008008 | 0.000274 | 3.55% | 0.007732 | 0.0082 | 0.006994 | 3.00 |
| Jun 05 2024 | 0.007733 | 0.000221 | 2.95% | 0.008767 | 0.008916 | 0.007444 | 8.00 |
| Jun 04 2024 | 0.007512 | -0.000162 | -2.11% | 0.007683 | 0.007719 | 0.007484 | 0.00 |
| Jun 03 2024 | 0.007674 | -0.000415 | -5.13% | 0.008079 | 0.008183 | 0.007597 | 0.00 |
| Jun 02 2024 | 0.008089 | 0.000615 | 8.23% | 0.007474 | 0.008259 | 0.00744 | 0.00 |
| Jun 01 2024 | 0.007474 | -0.000956 | -11.34% | 0.00843 | 0.008475 | 0.00725 | 1.00 |
| May 31 2024 | 0.00843 | 0.002211 | 35.55% | 0.006216 | 0.008613 | 0.00621 | 4.00 |
| May 30 2024 | 0.006219 | 0.00000600 | 0.10% | 0.006215 | 0.006267 | 0.006074 | 0.00 |
| May 29 2024 | 0.006213 | -0.000323 | -4.94% | 0.006528 | 0.006559 | 0.006173 | 0.00 |
| May 28 2024 | 0.006535 | -0.000669 | -9.29% | 0.007187 | 0.007221 | 0.006409 | 1.00 |
| May 27 2024 | 0.007204 | 0.00051 | 7.63% | 0.008767 | 0.008916 | 0.006139 | 8.00 |
| May 26 2024 | 0.006693 | 0.000136 | 2.07% | 0.006563 | 0.006779 | 0.006121 | 3.00 |
| May 25 2024 | 0.006558 | 0.000255 | 4.05% | 0.006291 | 0.006588 | 0.006219 | 0.00 |
| May 24 2024 | 0.006303 | -0.000312 | -4.72% | 0.006636 | 0.006731 | 0.005887 | 1.00 |
| May 23 2024 | 0.006615 | -0.00057 | -7.93% | 0.006839 | 0.007528 | 0.006283 | 2.00 |
| May 22 2024 | 0.007185 | -0.001082 | -13.09% | 0.008261 | 0.008308 | 0.007169 | 1.00 |
| May 21 2024 | 0.008267 | -0.000481 | -5.50% | 0.008767 | 0.011125 | 0.008151 | 4.00 |
| May 20 2024 | 0.008749 | 0.003072 | 54.12% | 0.005108 | 0.01084 | 0.005069 | 25.00 |
| May 19 2024 | 0.005677 | -0.000166 | -2.84% | 0.00584 | 0.005902 | 0.005658 | 0.00 |
| May 18 2024 | 0.005842 | 0.000066 | 1.14% | 0.00578 | 0.005885 | 0.005773 | 0.00 |
| May 17 2024 | 0.005776 | 0.000596 | 11.51% | 0.005178 | 0.005789 | 0.005178 | 0.00 |
| May 16 2024 | 0.00518 | -0.000531 | -9.30% | 0.005709 | 0.005716 | 0.00502 | 1.00 |
| May 15 2024 | 0.005711 | 0.000608 | 11.93% | 0.005108 | 0.005717 | 0.005069 | 0.00 |
| May 14 2024 | 0.005102 | -0.000441 | -7.96% | 0.00554 | 0.005563 | 0.0051 | 0.00 |
| May 13 2024 | 0.005543 | -0.000755 | -11.99% | 0.006211 | 0.006236 | 0.005523 | 8.00 |
| May 12 2024 | 0.006299 | -0.000015 | -0.24% | 0.006321 | 0.006619 | 0.006265 | 0.00 |
| May 11 2024 | 0.006314 | 0.000085 | 1.36% | 0.006235 | 0.006382 | 0.006183 | 0.00 |
| May 10 2024 | 0.006228 | 0.00000700 | 0.11% | 0.006211 | 0.006712 | 0.006164 | 0.00 |
| May 09 2024 | 0.006221 | -0.000021 | -0.34% | 0.006248 | 0.006323 | 0.006053 | 0.00 |
| May 08 2024 | 0.006243 | -0.000216 | -3.34% | 0.006447 | 0.006804 | 0.006218 | 0.00 |
| May 07 2024 | 0.006459 | -0.001305 | -16.81% | 0.007763 | 0.00783 | 0.006308 | 4.00 |
| May 06 2024 | 0.007764 | 0.00005 | 0.65% | 0.006225 | 0.007806 | 0.005792 | 12.00 |
| May 05 2024 | 0.007714 | 0.000514 | 7.13% | 0.007198 | 0.007738 | 0.006701 | 3.00 |
| May 04 2024 | 0.0072 | 0.001486 | 26.01% | 0.005707 | 0.007204 | 0.005645 | 3.00 |
| May 03 2024 | 0.005714 | -0.000205 | -3.46% | 0.005919 | 0.006011 | 0.005579 | 0.00 |
| May 02 2024 | 0.005919 | 0.00005 | 0.85% | 0.005863 | 0.006073 | 0.005119 | 2.00 |
| May 01 2024 | 0.00587 | -0.000204 | -3.36% | 0.006053 | 0.006069 | 0.005592 | 0.00 |
| Apr 30 2024 | 0.006074 | -0.000164 | -2.63% | 0.006225 | 0.006303 | 0.005792 | 0.00 |
| Apr 29 2024 | 0.006238 | -0.000228 | -3.53% | 0.006935 | 0.007032 | 0.006139 | 9.00 |
| Apr 28 2024 | 0.006466 | -0.000041 | -0.63% | 0.006507 | 0.006651 | 0.006439 | 0.00 |
| Apr 27 2024 | 0.006507 | -0.000313 | -4.59% | 0.006827 | 0.006844 | 0.006203 | 0.00 |
| Apr 26 2024 | 0.00682 | -0.00041 | -5.67% | 0.007225 | 0.007393 | 0.006708 | 2.00 |
| Apr 25 2024 | 0.00723 | -0.000356 | -4.69% | 0.007598 | 0.007673 | 0.007036 | 0.00 |
| Apr 24 2024 | 0.007586 | 0.000215 | 2.91% | 0.007379 | 0.007949 | 0.007201 | 1.00 |
| Apr 23 2024 | 0.007372 | -0.000119 | -1.59% | 0.007487 | 0.007543 | 0.00713 | 0.00 |
| Apr 22 2024 | 0.007491 | -0.000033 | -0.44% | 0.006935 | 0.00772 | 0.006858 | 8.00 |
| Apr 21 2024 | 0.007523 | 0.000338 | 4.70% | 0.007181 | 0.00753 | 0.007052 | 0.00 |
| Apr 20 2024 | 0.007186 | 0.000221 | 3.17% | 0.006935 | 0.007215 | 0.006572 | 1.00 |
