Register for streaming realtime charts, analysis tools, and prices.
VERIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 19.19 | -0.060 | -0.33% | 19.23 | 19.53 | 18.97 | 0.00 |
| Jul 17 2024 | 19.25 | -0.300 | -1.55% | 19.53 | 19.83 | 19.17 | 0.00 |
| Jul 16 2024 | 19.55 | 0.140 | 0.71% | 19.45 | 19.77 | 16.88 | 11.00 |
| Jul 15 2024 | 19.42 | 2.01 | 11.57% | 19.92 | 20.10 | 15.74 | 0.00 |
| Jul 14 2024 | 17.40 | 0.520 | 3.10% | 16.88 | 17.50 | 16.88 | 0.00 |
| Jul 13 2024 | 16.88 | 0.380 | 2.32% | 16.50 | 17.04 | 16.47 | 0.00 |
| Jul 12 2024 | 16.50 | -1.11 | -6.31% | 17.61 | 19.52 | 15.17 | 162.00 |
| Jul 11 2024 | 17.61 | 2.23 | 14.50% | 15.34 | 18.22 | 15.21 | 19.00 |
| Jul 10 2024 | 15.38 | -3.48 | -18.47% | 18.83 | 21.53 | 15.31 | 25.00 |
| Jul 09 2024 | 18.86 | 1.07 | 6.04% | 17.81 | 21.96 | 16.51 | 12.00 |
| Jul 08 2024 | 17.79 | 1.59 | 9.83% | 19.92 | 20.10 | 15.74 | 17.00 |
| Jul 07 2024 | 16.20 | -0.380 | -2.28% | 16.57 | 16.92 | 16.19 | 0.00 |
| Jul 06 2024 | 16.58 | 0.020 | 0.12% | 16.52 | 19.46 | 16.41 | 0.00 |
| Jul 05 2024 | 16.56 | -3.47 | -17.33% | 19.92 | 20.10 | 15.74 | 23.00 |
| Jul 04 2024 | 20.03 | 1.97 | 10.88% | 18.05 | 23.23 | 17.41 | 47.00 |
| Jul 03 2024 | 18.06 | -4.25 | -19.04% | 22.33 | 22.37 | 17.46 | 8.00 |
| Jul 02 2024 | 22.31 | -2.43 | -9.82% | 24.77 | 24.89 | 19.92 | 7.00 |
| Jul 01 2024 | 24.74 | 2.47 | 11.10% | 19.46 | 26.29 | 19.43 | 43.00 |
| Jun 30 2024 | 22.27 | -2.51 | -10.13% | 24.80 | 25.11 | 21.83 | 0.00 |
| Jun 29 2024 | 24.78 | 7.25 | 41.36% | 17.52 | 24.82 | 17.52 | 7.00 |
| Jun 28 2024 | 17.53 | -2.29 | -11.56% | 19.84 | 20.01 | 17.48 | 1.00 |
| Jun 27 2024 | 19.82 | 0.370 | 1.90% | 19.46 | 20.05 | 19.43 | 1.00 |
| Jun 26 2024 | 19.45 | -4.08 | -17.34% | 17.96 | 23.61 | 17.34 | 32.00 |
| Jun 25 2024 | 23.53 | 7.45 | 46.36% | 16.06 | 23.53 | 16.06 | 13.00 |
| Jun 24 2024 | 16.08 | -0.810 | -4.78% | 16.84 | 16.88 | 15.61 | 0.00 |
| Jun 23 2024 | 16.88 | -0.240 | -1.40% | 17.13 | 17.19 | 16.86 | 0.00 |
| Jun 22 2024 | 17.12 | 0.050 | 0.28% | 17.10 | 17.19 | 17.04 | 0.00 |
| Jun 21 2024 | 17.07 | -4.00 | -18.98% | 21.08 | 22.66 | 16.89 | 14.00 |
| Jun 20 2024 | 21.08 | 0.010 | 0.05% | 21.10 | 21.58 | 20.96 | 0.00 |
| Jun 19 2024 | 21.06 | 0.180 | 0.88% | 20.91 | 21.14 | 17.23 | 25.00 |
| Jun 18 2024 | 20.88 | 2.94 | 16.39% | 17.96 | 20.99 | 17.28 | 13.00 |
| Jun 17 2024 | 17.94 | -11.98 | -40.04% | 19.80 | 19.85 | 17.59 | 0.00 |
| Jun 16 2024 | 29.92 | 0.210 | 0.69% | 29.71 | 30.04 | 29.63 | 0.00 |
| Jun 15 2024 | 29.71 | 9.91 | 50.03% | 19.80 | 29.81 | 17.21 | 100.00 |
| Jun 14 2024 | 19.81 | -2.86 | -12.61% | 22.68 | 22.77 | 19.51 | 0.00 |
| Jun 13 2024 | 22.67 | 2.19 | 10.72% | 20.47 | 22.72 | 20.10 | 31.00 |
| Jun 12 2024 | 20.47 | -3.11 | -13.20% | 23.56 | 27.44 | 17.10 | 160.00 |
| Jun 11 2024 | 23.58 | -0.730 | -3.01% | 24.34 | 24.34 | 23.16 | 47.00 |
| Jun 10 2024 | 24.32 | -0.060 | -0.26% | 26.41 | 30.87 | 24.26 | 49.00 |
| Jun 09 2024 | 24.38 | 0.110 | 0.47% | 24.25 | 24.44 | 24.21 | 0.00 |
| Jun 08 2024 | 24.26 | -0.700 | -2.79% | 24.94 | 25.00 | 24.22 | 76.00 |
| Jun 07 2024 | 24.96 | -3.70 | -12.92% | 28.66 | 29.13 | 24.67 | 31.00 |
| Jun 06 2024 | 28.67 | 1.43 | 5.26% | 27.25 | 29.01 | 27.16 | 25.00 |
| Jun 05 2024 | 27.23 | -1.35 | -4.71% | 26.41 | 29.06 | 26.36 | 5.00 |
| Jun 04 2024 | 28.58 | 2.21 | 8.38% | 26.37 | 28.77 | 26.28 | 0.00 |
| Jun 03 2024 | 26.37 | -0.070 | -0.27% | 26.41 | 27.40 | 26.35 | 24.00 |
| Jun 02 2024 | 26.44 | -4.02 | -13.20% | 30.47 | 30.52 | 26.27 | 11.00 |
| Jun 01 2024 | 30.46 | 4.62 | 17.89% | 25.85 | 30.52 | 25.81 | 4.00 |
| May 31 2024 | 25.84 | -2.32 | -8.24% | 28.17 | 32.41 | 25.73 | 12.00 |
| May 30 2024 | 28.16 | -4.29 | -13.23% | 32.44 | 32.80 | 28.05 | 20.00 |
| May 29 2024 | 32.45 | 4.01 | 14.10% | 28.42 | 32.51 | 27.93 | 2.00 |
| May 28 2024 | 28.44 | -0.400 | -1.39% | 28.87 | 28.91 | 27.97 | 0.00 |
| May 27 2024 | 28.84 | -6.29 | -17.91% | 30.71 | 35.44 | 28.83 | 24.00 |
| May 26 2024 | 35.14 | -3.63 | -9.37% | 38.79 | 38.79 | 32.09 | 21.00 |
| May 25 2024 | 38.77 | 0.370 | 0.96% | 38.38 | 38.95 | 38.37 | 0.00 |
| May 24 2024 | 38.40 | 3.11 | 8.80% | 35.32 | 38.54 | 34.66 | 0.00 |
| May 23 2024 | 35.29 | -3.60 | -9.25% | 38.88 | 39.77 | 34.59 | 30.00 |
| May 22 2024 | 38.89 | -1.73 | -4.26% | 40.60 | 40.66 | 38.82 | 39.00 |
| May 21 2024 | 40.62 | -0.700 | -1.69% | 41.36 | 41.58 | 40.08 | 0.00 |
| May 20 2024 | 41.32 | 6.55 | 18.84% | 30.71 | 41.33 | 29.05 | 97.00 |
| May 19 2024 | 34.77 | 5.29 | 17.93% | 29.45 | 35.86 | 29.41 | 11.00 |
| May 18 2024 | 29.48 | 0.030 | 0.09% | 29.47 | 29.65 | 29.33 | 0.00 |
| May 17 2024 | 29.46 | -0.570 | -1.91% | 30.05 | 38.38 | 29.12 | 32.00 |
| May 16 2024 | 30.03 | -0.710 | -2.32% | 30.71 | 30.91 | 29.72 | 1.00 |
| May 15 2024 | 30.75 | 2.42 | 8.55% | 28.31 | 30.78 | 28.21 | 0.00 |
| May 14 2024 | 28.32 | -10.66 | -27.35% | 39.00 | 40.63 | 28.30 | 32.00 |
| May 13 2024 | 38.99 | -0.970 | -2.43% | 31.35 | 39.17 | 31.08 | 3.00 |
| May 12 2024 | 39.96 | 0.450 | 1.13% | 39.55 | 40.17 | 39.40 | 0.00 |
| May 11 2024 | 39.51 | -0.090 | -0.23% | 39.54 | 39.93 | 39.33 | 0.00 |
| May 10 2024 | 39.60 | 7.31 | 22.65% | 32.23 | 41.26 | 32.15 | 0.00 |
| May 09 2024 | 32.29 | 0.960 | 3.05% | 31.35 | 32.47 | 31.08 | 69.00 |
| May 08 2024 | 31.33 | 0.090 | 0.28% | 31.18 | 39.38 | 31.08 | 6.00 |
| May 07 2024 | 31.25 | -4.77 | -13.24% | 36.00 | 39.16 | 31.14 | 63.00 |
| May 06 2024 | 36.02 | -11.99 | -24.98% | 29.56 | 48.96 | 26.89 | 76.00 |
| May 05 2024 | 48.00 | 16.06 | 50.26% | 31.95 | 48.17 | 31.49 | 10.00 |
| May 04 2024 | 31.95 | 0.470 | 1.51% | 31.45 | 32.23 | 31.30 | 0.00 |
| May 03 2024 | 31.47 | 1.90 | 6.42% | 29.56 | 31.68 | 29.41 | 1.00 |
| May 02 2024 | 29.58 | 0.350 | 1.21% | 29.12 | 29.80 | 28.45 | 0.00 |
| May 01 2024 | 29.22 | -1.20 | -3.95% | 30.31 | 30.34 | 28.26 | 0.00 |
| Apr 30 2024 | 30.42 | -27.67 | -47.63% | 58.73 | 59.51 | 29.55 | 8.00 |
| Apr 29 2024 | 58.09 | 31.95 | 122.19% | 27.27 | 60.34 | 25.65 | 184.00 |
| Apr 28 2024 | 26.14 | 0.760 | 2.99% | 25.36 | 26.56 | 25.36 | 0.00 |
| Apr 27 2024 | 25.38 | 0.500 | 2.02% | 24.86 | 25.43 | 24.38 | 0.00 |
| Apr 26 2024 | 24.88 | -1.94 | -7.25% | 26.82 | 26.94 | 24.84 | 0.00 |
| Apr 25 2024 | 26.82 | 0.120 | 0.44% | 26.74 | 27.15 | 26.12 | 0.00 |
| Apr 24 2024 | 26.71 | 2.14 | 8.73% | 24.57 | 27.90 | 24.57 | 103.00 |
| Apr 23 2024 | 24.56 | -3.52 | -12.55% | 28.06 | 28.22 | 24.37 | 0.00 |
| Apr 22 2024 | 28.09 | 0.790 | 2.90% | 27.27 | 28.24 | 27.16 | 0.00 |
| Apr 21 2024 | 27.29 | 4.22 | 18.26% | 23.03 | 27.47 | 23.00 | 1.00 |
| Apr 20 2024 | 23.08 | 0.300 | 1.30% | 22.70 | 23.27 | 22.50 | 18.00 |
