Register for real-time alerts, custom portfolio, and market movers
VSOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.000879 | 0.00005 | 6.04% | 0.004675 | 0.005096 | 0.000801 | 27,434,118.00 |
| May 19 2024 | 0.000828 | 0.000047 | 6.02% | 0.000781 | 0.000843 | 0.000776 | 9,458,830.00 |
| May 18 2024 | 0.000781 | 0.00000900 | 1.17% | 0.000773 | 0.000844 | 0.000715 | 6,645,286.00 |
| May 17 2024 | 0.000772 | -0.000081 | -9.49% | 0.000853 | 0.001305 | 0.000738 | 8,924,147.00 |
| May 16 2024 | 0.000854 | -0.000149 | -14.86% | 0.001002 | 0.001034 | 0.000822 | 6,603,463.00 |
| May 15 2024 | 0.001002 | -0.000583 | -36.77% | 0.001587 | 0.002135 | 0.000904 | 4,519,893.00 |
| May 14 2024 | 0.001585 | 0.000907 | 133.77% | 0.000766 | 0.002669 | 0.000617 | 4,785,233.00 |
| May 13 2024 | 0.000678 | 0.000122 | 21.83% | 0.004675 | 0.005096 | 0.000555 | 27,023,099.00 |
| May 12 2024 | 0.000557 | 0.000033 | 6.30% | 0.000553 | 0.000559 | 0.000523 | 16,013,404.00 |
| May 11 2024 | 0.000524 | -0.000029 | -5.24% | 0.000583 | 0.000585 | 0.000522 | 7,084,237.00 |
| May 10 2024 | 0.000553 | 0.00000700 | 1.28% | 0.000545 | 0.000585 | 0.000524 | 13,177,141.00 |
| May 09 2024 | 0.000546 | -0.000019 | -3.36% | 0.000536 | 0.000569 | 0.000502 | 14,150,373.00 |
| May 08 2024 | 0.000565 | -0.00000900 | -1.57% | 0.000572 | 0.000575 | 0.000532 | 15,713,682.00 |
| May 07 2024 | 0.000573 | 0.000021 | 3.80% | 0.000552 | 0.000581 | 0.000541 | 14,588,274.00 |
| May 06 2024 | 0.000552 | -0.000075 | -11.96% | 0.004675 | 0.005096 | 0.000548 | 26,921,258.00 |
| May 05 2024 | 0.000627 | 0.00000400 | 0.64% | 0.000623 | 0.000634 | 0.000615 | 16,500,893.00 |
| May 04 2024 | 0.000623 | 0.00000200 | 0.32% | 0.00062 | 0.000665 | 0.000619 | 8,293,984.00 |
| May 03 2024 | 0.000621 | 0.000023 | 3.85% | 0.000598 | 0.000653 | 0.000592 | 14,043,921.00 |
| May 02 2024 | 0.000598 | 0.00000200 | 0.34% | 0.000595 | 0.00063 | 0.00059 | 13,697,234.00 |
| May 01 2024 | 0.000596 | -0.00000800 | -1.32% | 0.000572 | 0.000625 | 0.000556 | 13,057,059.00 |
| Apr 30 2024 | 0.000604 | -0.00000700 | -1.15% | 0.00061 | 0.00065 | 0.000584 | 12,945,090.00 |
| Apr 29 2024 | 0.000611 | -0.000042 | -6.43% | 0.004675 | 0.005096 | 0.000593 | 33,641,832.00 |
| Apr 28 2024 | 0.000653 | -0.000063 | -8.80% | 0.000716 | 0.000732 | 0.00065 | 10,435,318.00 |
| Apr 27 2024 | 0.000716 | -0.000035 | -4.66% | 0.00072 | 0.000754 | 0.000713 | 11,211,240.00 |
| Apr 26 2024 | 0.000751 | 0.000025 | 3.44% | 0.000726 | 0.000787 | 0.000716 | 10,428,007.00 |
| Apr 25 2024 | 0.000726 | 0.00000500 | 0.69% | 0.000722 | 0.000761 | 0.000708 | 9,170,739.00 |
| Apr 24 2024 | 0.000721 | -0.000019 | -2.57% | 0.000741 | 0.000766 | 0.000715 | 11,123,640.00 |
| Apr 23 2024 | 0.00074 | -0.000028 | -3.64% | 0.000768 | 0.000774 | 0.00067 | 6,620,028.00 |
| Apr 22 2024 | 0.000768 | 0.000013 | 1.72% | 0.004675 | 0.005096 | 0.000761 | 30,875,073.00 |
| Apr 21 2024 | 0.000755 | 0.000031 | 4.28% | 0.000724 | 0.000788 | 0.000718 | 13,830,514.00 |
| Apr 20 2024 | 0.000725 | -0.000073 | -9.15% | 0.000794 | 0.000798 | 0.000712 | 8,954,691.00 |
| Apr 19 2024 | 0.000798 | 0.000031 | 4.04% | 0.000765 | 0.000799 | 0.000743 | 10,917,517.00 |
| Apr 18 2024 | 0.000767 | -0.00000900 | -1.16% | 0.000807 | 0.000862 | 0.000761 | 7,406,223.00 |
| Apr 17 2024 | 0.000775 | -0.000088 | -10.19% | 0.000832 | 0.000842 | 0.000676 | 5,769,950.00 |
| Apr 16 2024 | 0.000864 | 0.000119 | 16.05% | 0.000743 | 0.001138 | 0.00061 | 6,702,551.00 |
| Apr 15 2024 | 0.000744 | 0.000017 | 2.34% | 0.004675 | 0.005096 | 0.000713 | 25,044,995.00 |
| Apr 14 2024 | 0.000727 | 0.000061 | 9.16% | 0.000662 | 0.000761 | 0.000612 | 5,629,167.00 |
| Apr 13 2024 | 0.000666 | -0.00008 | -10.72% | 0.000743 | 0.000791 | 0.000663 | 1,762,771.00 |
| Apr 12 2024 | 0.000746 | -0.000166 | -18.20% | 0.000911 | 0.000959 | 0.00074 | 5,329,680.00 |
| Apr 11 2024 | 0.000912 | -0.000044 | -4.60% | 0.000955 | 0.001019 | 0.00091 | 2,881,878.00 |
| Apr 10 2024 | 0.000956 | 0.00000800 | 0.84% | 0.000946 | 0.000987 | 0.000923 | 1,300,450.00 |
| Apr 09 2024 | 0.000947 | -0.000013 | -1.35% | 0.000962 | 0.000986 | 0.000908 | 850,682.00 |
| Apr 08 2024 | 0.00096 | 0.000028 | 3.00% | 0.004675 | 0.005096 | 0.000891 | 24,169,791.00 |
| Apr 07 2024 | 0.000933 | -0.000042 | -4.31% | 0.000973 | 0.001025 | 0.000931 | 1,610,341.00 |
| Apr 06 2024 | 0.000975 | 0.000011 | 1.14% | 0.000961 | 0.000984 | 0.000961 | 285,063.00 |
| Apr 05 2024 | 0.000964 | -0.000067 | -6.49% | 0.001032 | 0.001034 | 0.000963 | 4,996,909.00 |
| Apr 04 2024 | 0.001032 | 0.000136 | 15.15% | 0.000892 | 0.001033 | 0.000879 | 1,079,283.00 |
| Apr 03 2024 | 0.000896 | 0.000011 | 1.24% | 0.000887 | 0.000909 | 0.000866 | 8,531,350.00 |
| Apr 02 2024 | 0.000885 | -0.000064 | -6.74% | 0.000982 | 0.000983 | 0.000885 | 5,560,986.00 |
| Apr 01 2024 | 0.000949 | -0.000071 | -6.96% | 0.004675 | 0.005096 | 0.000912 | 25,781,106.00 |
| Mar 31 2024 | 0.00102 | 0.000038 | 3.87% | 0.000982 | 0.001022 | 0.000972 | 2,475,327.00 |
| Mar 30 2024 | 0.000982 | -0.000073 | -6.92% | 0.001053 | 0.001059 | 0.00096 | 3,754,462.00 |
| Mar 29 2024 | 0.001055 | -0.000086 | -7.54% | 0.00114 | 0.001181 | 0.000955 | 5,226,839.00 |
| Mar 28 2024 | 0.001141 | -0.000012 | -1.04% | 0.00119 | 0.001221 | 0.001134 | 5,521,141.00 |
| Mar 27 2024 | 0.001153 | -0.000066 | -5.41% | 0.00122 | 0.00125 | 0.001139 | 5,578,843.00 |
| Mar 26 2024 | 0.001219 | 0.000145 | 13.51% | 0.001111 | 0.001264 | 0.00111 | 7,162,237.00 |
| Mar 25 2024 | 0.001074 | 0.000107 | 11.02% | 0.004675 | 0.005096 | 0.000965 | 34,043,177.00 |
| Mar 24 2024 | 0.000968 | -0.00000500 | -0.51% | 0.00097 | 0.001047 | 0.000913 | 12,458,089.00 |
| Mar 23 2024 | 0.000973 | 0.000044 | 4.74% | 0.000899 | 0.001092 | 0.000869 | 12,080,085.00 |
| Mar 22 2024 | 0.000929 | 0.000021 | 2.31% | 0.000909 | 0.000964 | 0.000864 | 11,963,769.00 |
| Mar 21 2024 | 0.000908 | 0.000029 | 3.30% | 0.000877 | 0.000926 | 0.000863 | 12,900,926.00 |
| Mar 20 2024 | 0.000879 | -0.00000900 | -1.01% | 0.000885 | 0.000918 | 0.000853 | 10,223,282.00 |
| Mar 19 2024 | 0.000888 | -0.000134 | -13.11% | 0.00102 | 0.001025 | 0.000881 | 12,849,451.00 |
| Mar 18 2024 | 0.001022 | 0.00000500 | 0.49% | 0.004675 | 0.005096 | 0.000902 | 31,747,173.00 |
| Mar 17 2024 | 0.001017 | 0.000032 | 3.25% | 0.000994 | 0.00102 | 0.000853 | 13,588,019.00 |
| Mar 16 2024 | 0.000986 | -0.000099 | -9.12% | 0.001087 | 0.001096 | 0.000929 | 11,934,841.00 |
| Mar 15 2024 | 0.001085 | -0.000313 | -22.38% | 0.004675 | 0.005096 | 0.001049 | 31,936,340.00 |
| Mar 14 2024 | 0.001398 | 0.000076 | 5.75% | 0.001321 | 0.0016 | 0.001268 | 6,591,213.00 |
| Mar 13 2024 | 0.001322 | -0.000029 | -2.15% | 0.001352 | 0.001417 | 0.001276 | 7,700,765.00 |
| Mar 12 2024 | 0.001351 | 0.000252 | 22.95% | 0.0011 | 0.001553 | 0.00105 | 6,901,652.00 |
| Mar 11 2024 | 0.001099 | 0.000011 | 1.01% | 0.004675 | 0.005096 | 0.001013 | 22,685,536.00 |
| Mar 10 2024 | 0.001088 | 0.000069 | 6.77% | 0.001017 | 0.0011 | 0.000943 | 10,932,468.00 |
| Mar 09 2024 | 0.001019 | 0.000084 | 8.99% | 0.000934 | 0.001019 | 0.000893 | 13,317,018.00 |
| Mar 08 2024 | 0.000934 | -0.000032 | -3.31% | 0.000969 | 0.000989 | 0.000905 | 13,178,307.00 |
| Mar 07 2024 | 0.000966 | -0.000064 | -6.22% | 0.000994 | 0.00104 | 0.000962 | 9,483,881.00 |
| Mar 06 2024 | 0.001029 | 0.000143 | 16.08% | 0.00089 | 0.001035 | 0.000865 | 11,804,278.00 |
| Mar 05 2024 | 0.000887 | -0.00013 | -12.78% | 0.001017 | 0.00102 | 0.000874 | 14,354,759.00 |
| Mar 04 2024 | 0.001017 | 0.000042 | 4.31% | 0.004675 | 0.005096 | 0.000935 | 21,679,883.00 |
| Mar 03 2024 | 0.000975 | 0.000051 | 5.52% | 0.000924 | 0.000978 | 0.000911 | 12,354,575.00 |
| Mar 02 2024 | 0.000924 | -0.000072 | -7.23% | 0.000995 | 0.001033 | 0.00092 | 12,152,895.00 |
| Mar 01 2024 | 0.000996 | -0.000045 | -4.33% | 0.001003 | 0.001065 | 0.000981 | 11,970,376.00 |
| Feb 29 2024 | 0.00104 | 0.000029 | 2.87% | 0.001019 | 0.001048 | 0.000989 | 10,857,411.00 |
| Feb 28 2024 | 0.001011 | 0.00000600 | 0.60% | 0.001006 | 0.001081 | 0.000978 | 9,700,012.00 |
| Feb 27 2024 | 0.001005 | 0.00002 | 2.03% | 0.000954 | 0.001016 | 0.000954 | 11,807,618.00 |
| Feb 26 2024 | 0.000985 | 0.000051 | 5.46% | 0.004675 | 0.005096 | 0.000927 | 19,619,105.00 |
| Feb 25 2024 | 0.000934 | 0.00000700 | 0.76% | 0.000928 | 0.000966 | 0.000896 | 10,925,259.00 |
| Feb 24 2024 | 0.000927 | -0.00000900 | -0.96% | 0.000935 | 0.000961 | 0.000907 | 11,672,405.00 |
| Feb 23 2024 | 0.000936 | 0.000015 | 1.63% | 0.00092 | 0.000974 | 0.000908 | 10,768,174.00 |
| Feb 22 2024 | 0.000921 | -0.000032 | -3.36% | 0.000947 | 0.000965 | 0.000918 | 10,570,261.00 |
| Feb 21 2024 | 0.000953 | 0.000018 | 1.93% | 0.000933 | 0.000966 | 0.000911 | 8,509,009.00 |
