Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VERAAAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.000951 | 0.00000045 | 0.05% | 0.000949 | 0.000988 | 0.000908 | 7,803,222.00 |
| Apr 18 2024 | 0.000951 | 0.000026 | 2.81% | 0.000927 | 0.000958 | 0.0009 | 8,579,275.00 |
| Apr 17 2024 | 0.000925 | 0.00003 | 3.35% | 0.000894 | 0.000933 | 0.000855 | 6,419,687.00 |
| Apr 16 2024 | 0.000895 | -0.000067 | -6.97% | 0.00096 | 0.000963 | 0.00087 | 8,237,784.00 |
| Apr 15 2024 | 0.000962 | 0.000108 | 12.65% | 0.001109 | 0.001117 | 0.000872 | 17,994,902.00 |
| Apr 14 2024 | 0.000854 | 0.000036 | 4.40% | 0.000812 | 0.000856 | 0.000768 | 8,976,642.00 |
| Apr 13 2024 | 0.000818 | -0.00022 | -21.20% | 0.001033 | 0.001064 | 0.000793 | 6,806,846.00 |
| Apr 12 2024 | 0.001038 | -0.000119 | -10.28% | 0.001156 | 0.001172 | 0.000963 | 6,843,205.00 |
| Apr 11 2024 | 0.001157 | 0.000095 | 8.95% | 0.001061 | 0.001216 | 0.001059 | 7,421,091.00 |
| Apr 10 2024 | 0.001062 | 0.000044 | 4.32% | 0.001017 | 0.001106 | 0.001006 | 7,089,174.00 |
| Apr 09 2024 | 0.001018 | -0.000091 | -8.21% | 0.001109 | 0.001117 | 0.000907 | 6,162,425.00 |
| Apr 08 2024 | 0.001108 | -0.000136 | -10.93% | 0.001239 | 0.001239 | 0.001062 | 18,268,313.00 |
| Apr 07 2024 | 0.001244 | -0.000034 | -2.66% | 0.001275 | 0.001281 | 0.001186 | 7,365,366.00 |
| Apr 06 2024 | 0.001278 | -0.000019 | -1.47% | 0.001292 | 0.001302 | 0.001063 | 7,452,728.00 |
| Apr 05 2024 | 0.001297 | 0.000165 | 14.62% | 0.001132 | 0.001338 | 0.001107 | 7,461,653.00 |
| Apr 04 2024 | 0.001131 | 0.000036 | 3.29% | 0.001091 | 0.001135 | 0.001042 | 6,897,832.00 |
| Apr 03 2024 | 0.001095 | -0.000052 | -4.53% | 0.00115 | 0.001152 | 0.001084 | 8,175,736.00 |
| Apr 02 2024 | 0.001147 | 0.000058 | 5.32% | 0.001122 | 0.001156 | 0.001034 | 6,786,299.00 |
| Apr 01 2024 | 0.00109 | -0.000112 | -9.32% | 0.001239 | 0.001239 | 0.001027 | 18,077,897.00 |
| Mar 31 2024 | 0.001202 | 0.000044 | 3.80% | 0.001158 | 0.00124 | 0.00108 | 6,489,599.00 |
| Mar 30 2024 | 0.001158 | -0.00000300 | -0.26% | 0.001159 | 0.001237 | 0.00113 | 6,839,945.00 |
| Mar 29 2024 | 0.00116 | 0.000091 | 8.51% | 0.001069 | 0.001328 | 0.001055 | 7,632,716.00 |
| Mar 28 2024 | 0.001069 | 0.000021 | 2.00% | 0.00105 | 0.001104 | 0.00104 | 11,881,923.00 |
| Mar 27 2024 | 0.001048 | -0.000064 | -5.76% | 0.001112 | 0.001119 | 0.001039 | 13,942,696.00 |
| Mar 26 2024 | 0.001112 | 0.00000200 | 0.18% | 0.001111 | 0.001123 | 0.001056 | 13,208,141.00 |
| Mar 25 2024 | 0.00111 | 0.000039 | 3.64% | 0.00232 | 0.00242 | 0.00103 | 25,592,177.00 |
| Mar 24 2024 | 0.001071 | 0.000031 | 2.98% | 0.001037 | 0.001123 | 0.001014 | 12,535,120.00 |
| Mar 23 2024 | 0.00104 | 0.000045 | 4.52% | 0.000999 | 0.001054 | 0.000949 | 11,719,441.00 |
| Mar 22 2024 | 0.000995 | -0.000227 | -18.57% | 0.001224 | 0.001303 | 0.00087 | 13,209,681.00 |
| Mar 21 2024 | 0.001222 | 0.000097 | 8.62% | 0.001122 | 0.001231 | 0.001073 | 12,535,713.00 |
| Mar 20 2024 | 0.001126 | 0.000047 | 4.36% | 0.001074 | 0.001133 | 0.001026 | 11,911,510.00 |
| Mar 19 2024 | 0.001079 | -0.000119 | -9.93% | 0.001196 | 0.001222 | 0.001036 | 10,527,430.00 |
| Mar 18 2024 | 0.001198 | 0.000036 | 3.10% | 0.00232 | 0.00242 | 0.001044 | 21,854,548.00 |
| Mar 17 2024 | 0.001163 | -0.000069 | -5.60% | 0.001242 | 0.001389 | 0.001124 | 11,888,438.00 |
| Mar 16 2024 | 0.001232 | 0.000035 | 2.92% | 0.001199 | 0.001251 | 0.001163 | 12,228,583.00 |
| Mar 15 2024 | 0.001197 | -0.00024 | -16.70% | 0.00232 | 0.00242 | 0.001127 | 15,596,304.00 |
| Mar 14 2024 | 0.001437 | -0.000205 | -12.48% | 0.001641 | 0.001682 | 0.001415 | 9,780,041.00 |
| Mar 13 2024 | 0.001643 | -0.000145 | -8.11% | 0.00179 | 0.001835 | 0.001594 | 9,788,133.00 |
| Mar 12 2024 | 0.001788 | -0.00000300 | -0.17% | 0.001792 | 0.001842 | 0.001734 | 8,777,330.00 |
| Mar 11 2024 | 0.001791 | -0.000191 | -9.64% | 0.00232 | 0.00242 | 0.001774 | 11,949,536.00 |
| Mar 10 2024 | 0.001982 | 0.000101 | 5.37% | 0.001877 | 0.002076 | 0.001877 | 7,544,145.00 |
| Mar 09 2024 | 0.00188 | 0.000051 | 2.79% | 0.001829 | 0.001882 | 0.001769 | 8,785,216.00 |
| Mar 08 2024 | 0.00183 | -0.000063 | -3.33% | 0.001899 | 0.002012 | 0.0018 | 8,358,107.00 |
| Mar 07 2024 | 0.001893 | -0.000128 | -6.33% | 0.002026 | 0.002034 | 0.001857 | 8,262,585.00 |
| Mar 06 2024 | 0.002021 | -0.000569 | -21.97% | 0.002278 | 0.002413 | 0.001964 | 7,025,572.00 |
| Mar 05 2024 | 0.00259 | 0.000629 | 32.05% | 0.001962 | 0.002647 | 0.001847 | 7,002,966.00 |
| Mar 04 2024 | 0.001961 | -0.000024 | -1.21% | 0.00232 | 0.00242 | 0.001895 | 9,349,080.00 |
| Mar 03 2024 | 0.001985 | 0.000035 | 1.79% | 0.001984 | 0.002027 | 0.001882 | 8,134,986.00 |
| Mar 02 2024 | 0.001951 | -0.000041 | -2.06% | 0.001991 | 0.00204 | 0.001871 | 8,067,878.00 |
| Mar 01 2024 | 0.001991 | 0.000246 | 14.12% | 0.001738 | 0.00207 | 0.001678 | 8,056,316.00 |
| Feb 29 2024 | 0.001745 | -0.000041 | -2.30% | 0.0018 | 0.00198 | 0.001659 | 7,894,233.00 |
| Feb 28 2024 | 0.001786 | -0.000192 | -9.71% | 0.001979 | 0.001986 | 0.001701 | 7,751,710.00 |
| Feb 27 2024 | 0.001977 | -0.000342 | -14.75% | 0.00232 | 0.00242 | 0.001895 | 7,142,330.00 |
| Feb 26 2024 | 0.002319 | 0.000077 | 3.43% | 0.001927 | 0.00233 | 0.001843 | 8,266,015.00 |
| Feb 25 2024 | 0.002242 | 0.000148 | 7.08% | 0.002095 | 0.002389 | 0.002087 | 7,224,457.00 |
| Feb 24 2024 | 0.002093 | -0.000071 | -3.28% | 0.002162 | 0.002376 | 0.002087 | 6,307,687.00 |
| Feb 23 2024 | 0.002164 | 0.000055 | 2.61% | 0.002108 | 0.002215 | 0.002081 | 6,123,855.00 |
| Feb 22 2024 | 0.002109 | -0.000184 | -8.02% | 0.002279 | 0.002335 | 0.002 | 5,747,179.00 |
| Feb 21 2024 | 0.002293 | 0.000363 | 18.83% | 0.001927 | 0.00233 | 0.001843 | 6,000,617.00 |
| Feb 20 2024 | 0.00193 | 0.000073 | 3.93% | 0.001856 | 0.001985 | 0.001804 | 7,316,553.00 |
| Feb 19 2024 | 0.001856 | -0.000097 | -4.96% | 0.001573 | 0.001963 | 0.00156 | 8,802,658.00 |
| Feb 18 2024 | 0.001954 | 0.00003 | 1.56% | 0.001923 | 0.002025 | 0.001812 | 7,180,358.00 |
| Feb 17 2024 | 0.001924 | -0.0001 | -4.94% | 0.002018 | 0.002018 | 0.001838 | 7,273,242.00 |
| Feb 16 2024 | 0.002024 | 0.00013 | 6.85% | 0.001894 | 0.002182 | 0.001894 | 7,037,554.00 |
| Feb 15 2024 | 0.001894 | -0.000502 | -20.96% | 0.002389 | 0.00245 | 0.001893 | 6,407,430.00 |
| Feb 14 2024 | 0.002395 | 0.000732 | 44.03% | 0.001662 | 0.002546 | 0.001627 | 7,246,659.00 |
| Feb 13 2024 | 0.001663 | 0.000043 | 2.65% | 0.001629 | 0.001693 | 0.001583 | 8,785,930.00 |
| Feb 12 2024 | 0.00162 | 0.000017 | 1.06% | 0.001573 | 0.001689 | 0.00156 | 16,110,126.00 |
| Feb 11 2024 | 0.001603 | 0.000178 | 12.50% | 0.001424 | 0.001768 | 0.001409 | 8,412,525.00 |
| Feb 10 2024 | 0.001425 | -0.000018 | -1.25% | 0.001446 | 0.001459 | 0.001394 | 9,450,963.00 |
| Feb 09 2024 | 0.001443 | -0.000156 | -9.76% | 0.001598 | 0.001602 | 0.001416 | 8,290,006.00 |
| Feb 08 2024 | 0.001599 | -0.00000200 | -0.12% | 0.001601 | 0.001748 | 0.001576 | 7,408,249.00 |
| Feb 07 2024 | 0.001601 | 0.000366 | 29.61% | 0.001235 | 0.001631 | 0.001235 | 8,887,892.00 |
| Feb 06 2024 | 0.001235 | -0.000075 | -5.72% | 0.001309 | 0.001319 | 0.001209 | 9,798,938.00 |
| Feb 05 2024 | 0.00131 | -0.000018 | -1.36% | 0.001573 | 0.001689 | 0.001256 | 18,044,202.00 |
| Feb 04 2024 | 0.001328 | -0.000071 | -5.07% | 0.0014 | 0.00143 | 0.001324 | 9,924,005.00 |
| Feb 03 2024 | 0.001399 | -0.00000800 | -0.57% | 0.001384 | 0.001418 | 0.001378 | 10,063,343.00 |
| Feb 02 2024 | 0.001407 | 0.00000300 | 0.21% | 0.001403 | 0.00144 | 0.001396 | 8,523,402.00 |
| Feb 01 2024 | 0.001404 | 0.000033 | 2.41% | 0.001394 | 0.001426 | 0.001368 | 7,876,575.00 |
| Jan 31 2024 | 0.001371 | -0.000034 | -2.42% | 0.001408 | 0.00142 | 0.00136 | 8,481,354.00 |
| Jan 30 2024 | 0.001405 | 0.00004 | 2.93% | 0.001364 | 0.001427 | 0.001356 | 9,208,895.00 |
| Jan 29 2024 | 0.001366 | -0.000011 | -0.80% | 0.001573 | 0.001689 | 0.00068 | 17,527,222.00 |
| Jan 28 2024 | 0.001377 | -0.000074 | -5.10% | 0.00145 | 0.001475 | 0.001353 | 9,498,558.00 |
| Jan 27 2024 | 0.001451 | -0.000158 | -9.82% | 0.001611 | 0.001657 | 0.001384 | 8,112,010.00 |
| Jan 26 2024 | 0.00161 | 0.000034 | 2.16% | 0.001573 | 0.001689 | 0.00156 | 7,574,204.00 |
| Jan 25 2024 | 0.001575 | -0.000014 | -0.88% | 0.001584 | 0.00161 | 0.001529 | 8,106,920.00 |
| Jan 24 2024 | 0.001589 | 0.000045 | 2.91% | 0.001546 | 0.001679 | 0.001526 | 7,799,014.00 |
| Jan 23 2024 | 0.001544 | -0.00000500 | -0.32% | 0.001548 | 0.001596 | 0.001494 | 7,921,376.00 |
| Jan 22 2024 | 0.001549 | -0.000072 | -4.44% | 0.001518 | 0.00197 | 0.000711 | 14,488,324.00 |
| Jan 21 2024 | 0.001621 | 0.00004 | 2.53% | 0.001556 | 0.001621 | 0.001528 | 7,639,492.00 |
| Jan 20 2024 | 0.001581 | -0.000037 | -2.29% | 0.001613 | 0.001641 | 0.001553 | 7,681,099.00 |
