Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VENUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 8.40 | 0.050 | 0.56% | 8.36 | 8.45 | 8.12 | 0.00 |
| Jul 24 2024 | 8.36 | -0.070 | -0.86% | 8.43 | 8.58 | 8.33 | 0.00 |
| Jul 23 2024 | 8.43 | -0.210 | -2.41% | 8.64 | 8.66 | 8.37 | 0.00 |
| Jul 22 2024 | 8.64 | -0.040 | -0.49% | 7.28 | 8.73 | 6.87 | 0.00 |
| Jul 21 2024 | 8.68 | 0.090 | 1.05% | 8.58 | 8.73 | 8.43 | 0.00 |
| Jul 20 2024 | 8.59 | 0.060 | 0.66% | 8.53 | 8.64 | 8.48 | 0.00 |
| Jul 19 2024 | 8.54 | 0.360 | 4.39% | 8.18 | 8.62 | 8.09 | 0.00 |
| Jul 18 2024 | 8.18 | -0.030 | -0.33% | 8.19 | 8.32 | 8.08 | 0.00 |
| Jul 17 2024 | 8.20 | -0.130 | -1.55% | 8.32 | 8.45 | 8.17 | 0.00 |
| Jul 16 2024 | 8.33 | 0.060 | 0.67% | 8.29 | 8.36 | 7.99 | 0.00 |
| Jul 15 2024 | 8.28 | 0.470 | 6.03% | 7.28 | 8.29 | 6.87 | 0.00 |
| Jul 14 2024 | 7.81 | 0.230 | 3.10% | 7.57 | 7.85 | 7.57 | 0.00 |
| Jul 13 2024 | 7.57 | 0.170 | 2.32% | 7.40 | 7.64 | 7.39 | 0.00 |
| Jul 12 2024 | 7.40 | 0.070 | 0.92% | 7.33 | 7.48 | 7.23 | 0.00 |
| Jul 11 2024 | 7.33 | -0.050 | -0.69% | 7.37 | 7.59 | 7.30 | 0.00 |
| Jul 10 2024 | 7.38 | -0.040 | -0.49% | 7.41 | 7.59 | 7.31 | 0.00 |
| Jul 09 2024 | 7.42 | 0.180 | 2.45% | 7.25 | 7.45 | 7.20 | 0.00 |
| Jul 08 2024 | 7.24 | 0.100 | 1.42% | 7.28 | 7.43 | 6.87 | 0.00 |
| Jul 07 2024 | 7.14 | -0.290 | -3.96% | 7.43 | 7.46 | 7.14 | 0.00 |
| Jul 06 2024 | 7.44 | 0.190 | 2.60% | 7.23 | 7.48 | 7.17 | 0.00 |
| Jul 05 2024 | 7.25 | -0.070 | -0.94% | 7.28 | 7.34 | 6.87 | 0.00 |
| Jul 04 2024 | 7.32 | -0.380 | -4.95% | 7.69 | 7.72 | 7.26 | 0.00 |
| Jul 03 2024 | 7.70 | -0.230 | -2.91% | 7.94 | 7.95 | 7.59 | 0.00 |
| Jul 02 2024 | 7.93 | -0.100 | -1.27% | 8.04 | 8.08 | 7.89 | 0.00 |
| Jul 01 2024 | 8.03 | 0.010 | 0.13% | 8.50 | 8.50 | 7.99 | 0.00 |
| Jun 30 2024 | 8.02 | 0.240 | 3.09% | 7.78 | 8.04 | 7.75 | 0.00 |
| Jun 29 2024 | 7.78 | 0.070 | 0.85% | 7.71 | 7.81 | 7.71 | 0.00 |
| Jun 28 2024 | 7.71 | -0.160 | -1.98% | 7.88 | 7.94 | 7.66 | 0.00 |
| Jun 27 2024 | 7.87 | 0.100 | 1.26% | 7.77 | 7.96 | 7.74 | 0.00 |
| Jun 26 2024 | 7.77 | -0.120 | -1.58% | 8.50 | 8.50 | 7.76 | 0.00 |
| Jun 25 2024 | 7.89 | 0.190 | 2.40% | 7.70 | 7.98 | 7.70 | 0.00 |
| Jun 24 2024 | 7.71 | -0.390 | -4.78% | 8.07 | 8.09 | 7.49 | 0.00 |
| Jun 23 2024 | 8.10 | -0.120 | -1.40% | 8.21 | 8.24 | 8.09 | 0.00 |
| Jun 22 2024 | 8.21 | 0.020 | 0.28% | 8.20 | 8.24 | 8.17 | 0.00 |
| Jun 21 2024 | 8.19 | -0.110 | -1.28% | 8.29 | 8.31 | 8.10 | 0.00 |
| Jun 20 2024 | 8.29 | 0.00 | 0.05% | 8.31 | 8.49 | 8.25 | 0.00 |
| Jun 19 2024 | 8.29 | -0.020 | -0.30% | 8.33 | 8.40 | 8.27 | 0.00 |
| Jun 18 2024 | 8.31 | -0.180 | -2.08% | 8.50 | 8.50 | 8.19 | 0.00 |
| Jun 17 2024 | 8.49 | -0.030 | -0.33% | 8.44 | 8.60 | 8.33 | 0.00 |
| Jun 16 2024 | 8.52 | 0.060 | 0.69% | 8.46 | 8.55 | 8.44 | 0.00 |
| Jun 15 2024 | 8.46 | 0.020 | 0.24% | 8.44 | 8.49 | 8.42 | 0.00 |
| Jun 14 2024 | 8.44 | -0.100 | -1.15% | 8.55 | 8.61 | 8.31 | 0.00 |
| Jun 13 2024 | 8.54 | -0.180 | -2.11% | 8.72 | 8.74 | 8.47 | 0.00 |
| Jun 12 2024 | 8.72 | 0.110 | 1.27% | 8.61 | 8.95 | 8.55 | 0.00 |
| Jun 11 2024 | 8.61 | -0.270 | -3.01% | 8.89 | 8.89 | 8.46 | 0.00 |
| Jun 10 2024 | 8.88 | -0.020 | -0.26% | 8.66 | 8.97 | 8.64 | 0.00 |
| Jun 09 2024 | 8.90 | 0.040 | 0.47% | 8.86 | 8.93 | 8.84 | 0.00 |
| Jun 08 2024 | 8.86 | 0.00 | -0.01% | 8.86 | 8.89 | 8.85 | 0.00 |
| Jun 07 2024 | 8.86 | -0.180 | -2.04% | 9.05 | 9.19 | 8.76 | 0.00 |
| Jun 06 2024 | 9.05 | -0.040 | -0.45% | 9.10 | 9.16 | 8.97 | 0.00 |
| Jun 05 2024 | 9.09 | 0.070 | 0.76% | 8.66 | 9.17 | 8.64 | 0.00 |
| Jun 04 2024 | 9.02 | 0.230 | 2.58% | 8.80 | 9.08 | 8.76 | 0.00 |
| Jun 03 2024 | 8.79 | 0.130 | 1.46% | 8.66 | 8.98 | 8.64 | 0.00 |
| Jun 02 2024 | 8.67 | 0.010 | 0.15% | 8.66 | 8.74 | 8.61 | 0.00 |
| Jun 01 2024 | 8.65 | 0.030 | 0.34% | 8.63 | 8.67 | 8.62 | 0.00 |
| May 31 2024 | 8.62 | -0.110 | -1.29% | 8.74 | 8.82 | 8.52 | 0.00 |
| May 30 2024 | 8.74 | 0.090 | 1.10% | 8.64 | 8.89 | 8.58 | 0.00 |
| May 29 2024 | 8.64 | -0.100 | -1.11% | 8.73 | 8.80 | 8.58 | 0.00 |
| May 28 2024 | 8.74 | -0.120 | -1.39% | 8.87 | 8.88 | 8.60 | 0.00 |
| May 27 2024 | 8.86 | 0.110 | 1.23% | 8.04 | 9.02 | 7.81 | 0.00 |
| May 26 2024 | 8.76 | -0.090 | -1.07% | 8.85 | 8.88 | 8.72 | 0.00 |
| May 25 2024 | 8.85 | 0.080 | 0.96% | 8.76 | 8.89 | 8.76 | 0.00 |
| May 24 2024 | 8.77 | 0.090 | 1.03% | 8.68 | 8.85 | 8.52 | 0.00 |
| May 23 2024 | 8.68 | -0.160 | -1.79% | 8.83 | 8.95 | 8.50 | 0.00 |
| May 22 2024 | 8.84 | -0.140 | -1.51% | 8.97 | 9.02 | 8.82 | 0.00 |
| May 21 2024 | 8.97 | -0.150 | -1.69% | 9.13 | 9.18 | 8.85 | 0.00 |
| May 20 2024 | 9.13 | 0.660 | 7.78% | 8.04 | 9.14 | 7.81 | 0.00 |
| May 19 2024 | 8.47 | -0.100 | -1.17% | 8.56 | 8.65 | 8.43 | 0.00 |
| May 18 2024 | 8.57 | 0.010 | 0.09% | 8.56 | 8.61 | 8.52 | 0.00 |
| May 17 2024 | 8.56 | 0.210 | 2.57% | 8.35 | 8.62 | 8.33 | 0.00 |
| May 16 2024 | 8.34 | -0.140 | -1.60% | 8.47 | 8.53 | 8.26 | 0.00 |
| May 15 2024 | 8.48 | 0.610 | 7.74% | 7.87 | 8.49 | 7.84 | 0.00 |
| May 14 2024 | 7.87 | -0.170 | -2.09% | 8.04 | 8.06 | 7.81 | 0.00 |
| May 13 2024 | 8.04 | 0.180 | 2.29% | 7.56 | 8.11 | 7.52 | 0.00 |
| May 12 2024 | 7.86 | 0.090 | 1.13% | 7.78 | 7.90 | 7.75 | 0.00 |
| May 11 2024 | 7.77 | -0.020 | -0.23% | 7.78 | 7.85 | 7.73 | 0.00 |
| May 10 2024 | 7.79 | -0.270 | -3.32% | 8.04 | 8.11 | 7.70 | 0.00 |
| May 09 2024 | 8.06 | 0.240 | 3.05% | 7.82 | 8.10 | 7.75 | 0.00 |
| May 08 2024 | 7.82 | -0.170 | -2.11% | 7.97 | 8.05 | 7.78 | 0.00 |
| May 07 2024 | 7.99 | -0.090 | -1.12% | 8.08 | 8.23 | 7.96 | 0.00 |
| 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 |
