Register to chat with like-minded investors on our interactive forums.
VINUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 8.78 | -0.110 | -1.25% | 8.89 | 8.95 | 8.70 | 15,128.00 |
| Jun 05 2024 | 8.89 | 0.070 | 0.76% | 8.40 | 8.95 | 8.38 | 33,894.00 |
| Jun 04 2024 | 8.82 | 0.220 | 2.58% | 8.60 | 8.85 | 8.52 | 16,430.00 |
| Jun 03 2024 | 8.60 | 0.190 | 2.28% | 8.40 | 8.78 | 8.38 | 16,904.00 |
| Jun 02 2024 | 8.41 | -0.010 | -0.16% | 8.42 | 8.54 | 8.35 | 16,367.00 |
| Jun 01 2024 | 8.42 | 0.00 | 0.01% | 8.37 | 8.47 | 8.37 | 16,704.00 |
| May 31 2024 | 8.42 | -0.070 | -0.82% | 8.49 | 8.62 | 8.33 | 17,059.00 |
| May 30 2024 | 8.49 | 0.050 | 0.61% | 8.39 | 8.69 | 8.36 | 16,465.00 |
| May 29 2024 | 8.44 | -0.040 | -0.48% | 8.47 | 8.60 | 8.32 | 16,106.00 |
| May 28 2024 | 8.48 | -0.140 | -1.63% | 8.63 | 8.65 | 8.39 | 16,842.00 |
| May 27 2024 | 8.62 | 0.060 | 0.66% | 6.66 | 8.78 | 6.31 | 34,620.00 |
| May 26 2024 | 8.56 | -0.090 | -1.07% | 8.66 | 8.66 | 8.47 | 17,160.00 |
| May 25 2024 | 8.65 | 0.090 | 1.09% | 8.53 | 8.68 | 8.50 | 17,189.00 |
| May 24 2024 | 8.56 | 0.080 | 0.91% | 8.49 | 8.64 | 8.30 | 17,492.00 |
| May 23 2024 | 8.48 | -0.090 | -1.00% | 8.57 | 8.73 | 8.25 | 17,957.00 |
| May 22 2024 | 8.57 | -0.130 | -1.51% | 8.70 | 8.82 | 8.55 | 18,205.00 |
| May 21 2024 | 8.70 | -0.210 | -2.38% | 8.92 | 8.98 | 8.59 | 18,157.00 |
| May 20 2024 | 8.91 | 0.630 | 7.67% | 6.66 | 8.91 | 6.31 | 36,256.00 |
| May 19 2024 | 8.28 | -0.060 | -0.78% | 8.33 | 8.46 | 8.24 | 18,269.00 |
| May 18 2024 | 8.34 | -0.030 | -0.30% | 8.37 | 8.42 | 8.28 | 18,505.00 |
| May 17 2024 | 8.37 | 0.260 | 3.23% | 8.10 | 8.41 | 8.09 | 19,718.00 |
| May 16 2024 | 8.11 | -0.150 | -1.77% | 8.24 | 8.32 | 8.01 | 19,848.00 |
| May 15 2024 | 8.25 | 0.570 | 7.38% | 7.63 | 8.27 | 7.63 | 19,420.00 |
| May 14 2024 | 7.69 | -0.110 | -1.43% | 7.81 | 7.84 | 7.58 | 19,662.00 |
| May 13 2024 | 7.80 | 0.110 | 1.47% | 6.66 | 7.93 | 6.31 | 35,432.00 |
| May 12 2024 | 7.68 | 0.090 | 1.24% | 7.60 | 7.72 | 7.52 | 19,693.00 |
| May 11 2024 | 7.59 | 0.040 | 0.47% | 7.54 | 7.68 | 7.52 | 20,211.00 |
| May 10 2024 | 7.56 | -0.260 | -3.32% | 7.80 | 7.91 | 7.49 | 19,880.00 |
| May 09 2024 | 7.82 | 0.230 | 3.05% | 7.59 | 7.92 | 7.55 | 20,798.00 |
| May 08 2024 | 7.58 | -0.160 | -2.11% | 7.73 | 7.87 | 7.55 | 21,527.00 |
| May 07 2024 | 7.75 | 2.78 | 55.96% | 4.98 | 7.90 | 4.44 | 30,914.00 |
| May 06 2024 | 4.97 | -0.670 | -11.87% | 6.66 | 7.13 | 4.91 | 41,160.00 |
| May 05 2024 | 5.64 | -0.220 | -3.73% | 5.86 | 6.15 | 5.38 | 30,750.00 |
| May 04 2024 | 5.85 | -0.460 | -7.35% | 6.31 | 6.77 | 5.39 | 31,148.00 |
| May 03 2024 | 6.32 | 2.14 | 51.10% | 4.18 | 6.58 | 4.16 | 7,125.00 |
| May 02 2024 | 4.18 | -1.30 | -23.69% | 5.46 | 5.49 | 4.04 | 39.00 |
| May 01 2024 | 5.48 | -0.510 | -8.59% | 6.01 | 6.53 | 5.32 | 2,890.00 |
| Apr 30 2024 | 6.00 | -0.160 | -2.54% | 6.15 | 6.96 | 5.40 | 5,369.00 |
| Apr 29 2024 | 6.15 | 0.030 | 0.50% | 6.66 | 7.09 | 6.00 | 33,704.00 |
| Apr 28 2024 | 6.12 | -0.090 | -1.53% | 6.40 | 7.64 | 5.93 | 21,798.00 |
| Apr 27 2024 | 6.22 | -0.170 | -2.59% | 6.38 | 7.06 | 5.80 | 29,814.00 |
| Apr 26 2024 | 6.38 | -0.370 | -5.54% | 6.76 | 7.07 | 5.75 | 35,435.00 |
| Apr 25 2024 | 6.76 | -0.310 | -4.39% | 7.07 | 7.69 | 6.12 | 26,195.00 |
| Apr 24 2024 | 7.07 | 0.490 | 7.43% | 6.39 | 7.68 | 6.32 | 26,786.00 |
| Apr 23 2024 | 6.58 | 0.270 | 4.30% | 6.30 | 7.44 | 6.12 | 34,788.00 |
| Apr 22 2024 | 6.31 | -0.710 | -10.15% | 6.66 | 7.61 | 5.93 | 45,351.00 |
| Apr 21 2024 | 7.02 | -0.350 | -4.78% | 7.21 | 7.58 | 5.87 | 35,306.00 |
| Apr 20 2024 | 7.37 | 0.680 | 10.22% | 6.66 | 7.84 | 6.31 | 31,077.00 |
| Apr 19 2024 | 6.69 | 0.740 | 12.40% | 5.94 | 7.44 | 5.71 | 35,919.00 |
| Apr 18 2024 | 5.95 | -0.690 | -10.45% | 6.91 | 7.04 | 5.74 | 37,918.00 |
| Apr 17 2024 | 6.64 | -0.660 | -8.99% | 7.19 | 7.33 | 5.51 | 37,942.00 |
| Apr 16 2024 | 7.30 | 0.730 | 11.08% | 6.36 | 7.67 | 5.91 | 36,625.00 |
| Apr 15 2024 | 6.57 | -0.030 | -0.47% | 4.70 | 7.61 | 4.69 | 36,532.00 |
| Apr 14 2024 | 6.60 | -0.820 | -11.05% | 7.40 | 7.41 | 5.94 | 39,207.00 |
| Apr 13 2024 | 7.42 | 0.230 | 3.23% | 6.92 | 7.83 | 6.44 | 36,748.00 |
| Apr 12 2024 | 7.19 | 0.330 | 4.74% | 7.07 | 7.84 | 6.23 | 37,205.00 |
| Apr 11 2024 | 6.87 | 0.140 | 2.01% | 6.73 | 8.17 | 6.65 | 36,501.00 |
| Apr 10 2024 | 6.73 | 0.490 | 7.91% | 6.23 | 8.26 | 6.21 | 37,231.00 |
| Apr 09 2024 | 6.24 | -0.290 | -4.42% | 6.52 | 7.62 | 6.21 | 38,093.00 |
| Apr 08 2024 | 6.53 | -0.880 | -11.87% | 4.70 | 8.62 | 4.69 | 35,022.00 |
| Apr 07 2024 | 7.41 | -0.470 | -6.02% | 7.83 | 8.23 | 6.89 | 37,301.00 |
| Apr 06 2024 | 7.88 | 0.160 | 2.02% | 7.52 | 8.03 | 6.16 | 38,333.00 |
| Apr 05 2024 | 7.72 | 0.490 | 6.79% | 7.07 | 8.03 | 6.43 | 37,187.00 |
| Apr 04 2024 | 7.23 | 0.610 | 9.28% | 6.61 | 7.54 | 5.86 | 38,595.00 |
| Apr 03 2024 | 6.62 | 0.310 | 4.99% | 6.46 | 7.94 | 6.02 | 37,827.00 |
| Apr 02 2024 | 6.30 | -0.720 | -10.31% | 6.87 | 7.38 | 5.98 | 37,353.00 |
| Apr 01 2024 | 7.03 | -0.140 | -2.01% | 4.70 | 7.71 | 4.69 | 54,079.00 |
| Mar 31 2024 | 7.17 | -0.320 | -4.26% | 7.17 | 8.25 | 6.89 | 36,979.00 |
| Mar 30 2024 | 7.49 | 0.610 | 8.89% | 6.88 | 8.14 | 6.58 | 37,374.00 |
| Mar 29 2024 | 6.88 | -0.440 | -6.05% | 7.32 | 8.02 | 6.56 | 37,233.00 |
| Mar 28 2024 | 7.32 | 0.340 | 4.87% | 7.22 | 8.45 | 6.90 | 35,124.00 |
| Mar 27 2024 | 6.98 | -0.360 | -4.94% | 7.35 | 7.99 | 6.32 | 36,681.00 |
| Mar 26 2024 | 7.35 | -0.760 | -9.33% | 8.24 | 8.44 | 6.63 | 36,379.00 |
| Mar 25 2024 | 8.10 | 1.51 | 22.98% | 4.70 | 8.14 | 4.69 | 68,530.00 |
| Mar 24 2024 | 6.59 | 0.170 | 2.65% | 6.62 | 7.33 | 6.19 | 37,347.00 |
| Mar 23 2024 | 6.42 | -0.520 | -7.52% | 6.88 | 7.88 | 5.84 | 58,326.00 |
| Mar 22 2024 | 6.94 | -0.900 | -11.49% | 7.57 | 7.97 | 5.64 | 37,504.00 |
| Mar 21 2024 | 7.84 | 1.00 | 14.61% | 6.85 | 7.90 | 6.08 | 33,967.00 |
| Mar 20 2024 | 6.84 | 0.730 | 11.86% | 6.18 | 7.22 | 5.56 | 74,017.00 |
| Mar 19 2024 | 6.12 | -0.300 | -4.63% | 6.38 | 6.43 | 5.67 | 86,511.00 |
| Mar 18 2024 | 6.41 | -0.120 | -1.87% | 4.70 | 6.63 | 4.69 | 115,991.00 |
| Mar 17 2024 | 6.53 | 0.230 | 3.70% | 6.31 | 6.64 | 6.19 | 80,882.00 |
| Mar 16 2024 | 6.30 | -0.220 | -3.41% | 6.52 | 6.64 | 6.26 | 64,457.00 |
| Mar 15 2024 | 6.52 | -0.290 | -4.20% | 4.70 | 6.74 | 4.69 | 64,010.00 |
| Mar 14 2024 | 6.81 | -0.770 | -10.13% | 7.57 | 7.65 | 6.50 | 33,938.00 |
| Mar 13 2024 | 7.58 | 0.170 | 2.30% | 7.40 | 7.64 | 7.39 | 0.00 |
| Mar 12 2024 | 7.41 | -0.070 | -0.95% | 7.50 | 7.56 | 7.18 | 0.00 |
| Mar 11 2024 | 7.48 | 0.320 | 4.51% | 4.70 | 7.56 | 4.69 | 0.00 |
| Mar 10 2024 | 7.16 | 0.050 | 0.77% | 7.10 | 7.25 | 7.08 | 0.00 |
| Mar 09 2024 | 7.10 | 0.020 | 0.30% | 7.08 | 7.12 | 7.05 | 0.00 |
