Register to chat with like-minded investors on our interactive forums.
VINUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 8.39 | 0.040 | 0.51% | 8.34 | 8.44 | 8.23 | 13,339.00 |
| Jul 19 2024 | 8.35 | 0.350 | 4.39% | 8.00 | 8.42 | 7.88 | 14,096.00 |
| Jul 18 2024 | 7.99 | -0.030 | -0.33% | 8.01 | 8.14 | 7.85 | 13,554.00 |
| Jul 17 2024 | 8.02 | -0.120 | -1.42% | 8.13 | 8.24 | 7.95 | 13,550.00 |
| Jul 16 2024 | 8.14 | 0.040 | 0.53% | 8.04 | 8.15 | 7.75 | 14,203.00 |
| Jul 15 2024 | 8.09 | 0.520 | 6.89% | 8.40 | 8.67 | 6.94 | 32,469.00 |
| Jul 14 2024 | 7.57 | 0.230 | 3.10% | 7.35 | 7.67 | 7.35 | 14,047.00 |
| Jul 13 2024 | 7.34 | 0.170 | 2.32% | 7.18 | 7.44 | 7.17 | 13,814.00 |
| Jul 12 2024 | 7.18 | 0.010 | 0.11% | 7.13 | 7.32 | 7.03 | 13,543.00 |
| Jul 11 2024 | 7.17 | -0.050 | -0.67% | 7.20 | 7.36 | 7.08 | 13,970.00 |
| Jul 10 2024 | 7.22 | -0.040 | -0.51% | 7.24 | 7.43 | 7.11 | 11,623.00 |
| Jul 09 2024 | 7.25 | 0.200 | 2.87% | 7.06 | 7.27 | 6.99 | 11,617.00 |
| Jul 08 2024 | 7.05 | 0.120 | 1.68% | 8.40 | 8.67 | 6.88 | 32,664.00 |
| Jul 07 2024 | 6.94 | -0.330 | -4.59% | 7.27 | 7.28 | 6.93 | 14,751.00 |
| Jul 06 2024 | 7.27 | 0.180 | 2.60% | 7.07 | 7.31 | 6.97 | 13,887.00 |
| Jul 05 2024 | 7.09 | -0.050 | -0.74% | 7.10 | 7.16 | 6.69 | 13,196.00 |
| Jul 04 2024 | 7.14 | -0.350 | -4.74% | 7.46 | 7.55 | 7.04 | 13,312.00 |
| Jul 03 2024 | 7.49 | -0.200 | -2.54% | 7.70 | 7.74 | 7.39 | 13,963.00 |
| Jul 02 2024 | 7.69 | -0.160 | -2.02% | 7.86 | 7.90 | 7.66 | 13,796.00 |
| Jul 01 2024 | 7.85 | 0.070 | 0.90% | 8.40 | 8.67 | 6.97 | 31,477.00 |
| Jun 30 2024 | 7.78 | 0.230 | 3.02% | 7.56 | 7.85 | 7.52 | 13,309.00 |
| Jun 29 2024 | 7.55 | 0.010 | 0.12% | 7.48 | 7.64 | 7.48 | 13,394.00 |
| Jun 28 2024 | 7.54 | -0.130 | -1.66% | 7.68 | 7.75 | 7.43 | 13,808.00 |
| Jun 27 2024 | 7.67 | 0.130 | 1.74% | 7.54 | 7.78 | 7.52 | 14,732.00 |
| Jun 26 2024 | 7.54 | -0.120 | -1.58% | 8.40 | 8.67 | 7.53 | 33,402.00 |
| Jun 25 2024 | 7.66 | 0.130 | 1.77% | 7.53 | 7.80 | 7.47 | 14,087.00 |
| Jun 24 2024 | 7.52 | -0.390 | -4.95% | 7.89 | 7.91 | 7.32 | 14,225.00 |
| Jun 23 2024 | 7.92 | -0.090 | -1.09% | 8.00 | 8.05 | 7.89 | 13,331.00 |
| Jun 22 2024 | 8.00 | 0.060 | 0.77% | 7.95 | 8.06 | 7.93 | 13,910.00 |
| Jun 21 2024 | 7.94 | -0.140 | -1.69% | 8.10 | 8.11 | 7.86 | 14,614.00 |
| Jun 20 2024 | 8.08 | -0.030 | -0.33% | 8.12 | 8.30 | 8.02 | 13,891.00 |
| Jun 19 2024 | 8.11 | 0.040 | 0.48% | 8.08 | 8.20 | 8.03 | 14,945.00 |
| Jun 18 2024 | 8.07 | -0.190 | -2.34% | 8.27 | 8.27 | 7.94 | 15,270.00 |
| Jun 17 2024 | 8.26 | 0.00 | -0.04% | 8.40 | 8.67 | 8.08 | 33,612.00 |
| Jun 16 2024 | 8.26 | 0.00 | 0.05% | 8.26 | 8.33 | 8.18 | 14,284.00 |
| Jun 15 2024 | 8.26 | 0.070 | 0.88% | 8.18 | 8.30 | 8.18 | 14,101.00 |
| Jun 14 2024 | 8.19 | -0.130 | -1.56% | 8.32 | 8.41 | 8.08 | 15,039.00 |
| Jun 13 2024 | 8.32 | -0.140 | -1.71% | 8.46 | 8.53 | 8.24 | 15,196.00 |
| Jun 12 2024 | 8.46 | 0.060 | 0.74% | 8.39 | 8.75 | 8.31 | 15,107.00 |
| Jun 11 2024 | 8.40 | -0.270 | -3.06% | 8.62 | 8.69 | 8.23 | 16,272.00 |
| Jun 10 2024 | 8.66 | 0.030 | 0.31% | 8.40 | 8.77 | 8.38 | 34,187.00 |
| Jun 09 2024 | 8.64 | 0.040 | 0.47% | 8.59 | 8.72 | 8.58 | 15,507.00 |
| Jun 08 2024 | 8.60 | 0.00 | -0.01% | 8.59 | 8.69 | 8.59 | 15,530.00 |
| Jun 07 2024 | 8.60 | -0.180 | -2.04% | 8.77 | 8.99 | 8.55 | 16,365.00 |
| 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 |
