ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,305.77
      -0.02%
      US Tech 100
      18,340.00
      0.61%
      Dow Jones
      39,292.43
      -0.95%
      Brent Oil
      81.125
      -0.50%
      Bitcoin
      67,765.37
      -1.94%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Vertex Market (Cryptocurrency:VTEXUSD)

      6. Vertex Market (Cryptocurrency:VTEXUSD) Historical

      VTEXUSD Vertex Market

      0.005727
      0.000084 (1.48%)
      20:02:18 - Realtime Data

      VTEXUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.005651 -0.000076 -1.33% 0.005722 0.005757 0.005519 0.00
      May 21 2024 0.005726 0.000199 3.60% 0.005539 0.005791 0.005484 0.00
      May 20 2024 0.005527 0.000894 19.30% 0.004357 0.005563 0.004324 0.00
      May 19 2024 0.004633 -0.000084 -1.78% 0.004715 0.004736 0.004618 0.00
      May 18 2024 0.004718 0.000053 1.14% 0.004667 0.004752 0.004661 0.00
      May 17 2024 0.004664 0.00022 4.95% 0.004443 0.004707 0.00443 0.00
      May 16 2024 0.004444 -0.000142 -3.10% 0.004585 0.004591 0.004418 0.00
      May 15 2024 0.004587 0.000234 5.38% 0.004357 0.004592 0.004324 0.00
      May 14 2024 0.004353 -0.0001 -2.25% 0.00445 0.004468 0.00432 0.00
      May 13 2024 0.004452 0.000029 0.66% 0.004399 0.00452 0.004384 0.00
      May 12 2024 0.004424 0.00003 0.68% 0.004399 0.004454 0.004384 0.00
      May 11 2024 0.004393 -0.00000100 -0.02% 0.0044 0.004441 0.004363 0.00
      May 10 2024 0.004395 -0.000188 -4.10% 0.004575 0.004609 0.004349 0.00
      May 09 2024 0.004583 0.000094 2.09% 0.004492 0.004616 0.004458 0.00
      May 08 2024 0.004489 -0.000068 -1.49% 0.004549 0.004587 0.004439 0.00
      May 07 2024 0.004557 -0.000076 -1.64% 0.004633 0.004725 0.004542 0.00
      May 06 2024 0.004634 -0.000101 -2.13% 0.004845 0.004906 0.004481 0.00
      May 05 2024 0.004735 0.000028 0.59% 0.004705 0.004787 0.004644 0.00
      May 04 2024 0.004706 0.000017 0.36% 0.004684 0.004781 0.004676 0.00
      May 03 2024 0.004689 0.000175 3.88% 0.004514 0.004719 0.004471 0.00
      May 02 2024 0.004514 0.000015 0.33% 0.004494 0.004549 0.004373 0.00
      May 01 2024 0.004499 -0.000064 -1.40% 0.004547 0.004559 0.004249 0.00
      Apr 30 2024 0.004563 -0.000292 -6.01% 0.004845 0.004906 0.004406 0.00
      Apr 29 2024 0.004855 -0.000076 -1.54% 0.004753 0.004941 0.004692 0.00
      Apr 28 2024 0.004931 0.000018 0.37% 0.004913 0.005054 0.004905 0.00
      Apr 27 2024 0.004913 0.000189 4.00% 0.004729 0.004953 0.004651 0.00
      Apr 26 2024 0.004724 -0.000044 -0.92% 0.004764 0.004781 0.004687 0.00
      Apr 25 2024 0.004767 0.000034 0.72% 0.004741 0.004816 0.004639 0.00
      Apr 24 2024 0.004734 -0.000127 -2.61% 0.004866 0.004971 0.004687 0.00
      Apr 23 2024 0.004861 0.000027 0.56% 0.004832 0.004927 0.004764 0.00
      Apr 22 2024 0.004834 0.000081 1.70% 0.004753 0.004941 0.004692 0.00
      Apr 21 2024 0.004753 -0.00000600 -0.13% 0.004756 0.004827 0.004711 0.00
      Apr 20 2024 0.004759 0.000126 2.71% 0.004613 0.004789 0.004562 0.00
      Apr 19 2024 0.004633 0.00000200 0.04% 0.004623 0.004716 0.004335 0.00
      Apr 18 2024 0.004631 0.000127 2.83% 0.004514 0.004673 0.004465 0.00
      Apr 17 2024 0.004504 -0.000155 -3.33% 0.004655 0.004711 0.004419 0.00
      Apr 16 2024 0.004659 -0.000025 -0.53% 0.004676 0.004718 0.00453 0.00
      Apr 15 2024 0.004684 -0.00009 -1.89% 0.004753 0.004941 0.004587 0.00
      Apr 14 2024 0.004774 0.000201 4.39% 0.004542 0.004789 0.004401 0.00
      Apr 13 2024 0.004573 -0.000325 -6.64% 0.004875 0.004982 0.004362 0.00
      Apr 12 2024 0.004898 -0.000398 -7.52% 0.005291 0.005364 0.004729 0.00
      Apr 11 2024 0.005296 -0.00005 -0.94% 0.005339 0.00546 0.00525 0.00
      Apr 10 2024 0.005346 0.000047 0.89% 0.005293 0.005371 0.00516 0.00
      Apr 09 2024 0.005299 -0.000279 -5.00% 0.005584 0.005624 0.005229 0.00
      Apr 08 2024 0.005578 0.000361 6.92% 0.004963 0.005624 0.004846 0.00
      Apr 07 2024 0.005217 0.00014 2.75% 0.005066 0.005221 0.005053 0.00
      Apr 06 2024 0.005077 0.000056 1.12% 0.005004 0.005125 0.005003 0.00
      Apr 05 2024 0.005021 -0.00000400 -0.08% 0.005029 0.005053 0.004864 0.00
      Apr 04 2024 0.005025 0.000014 0.28% 0.004991 0.0052 0.004916 0.00
      Apr 03 2024 0.00501 0.000061 1.23% 0.004963 0.005085 0.004846 0.00
      Apr 02 2024 0.004949 -0.000358 -6.75% 0.005294 0.005294 0.004861 0.00
      Apr 01 2024 0.005307 -0.000193 -3.51% 0.005503 0.005503 0.005166 0.00
      Mar 31 2024 0.0055 0.000203 3.83% 0.005297 0.005517 0.005297 0.00
      Mar 30 2024 0.005297 -0.000012 -0.23% 0.005302 0.005385 0.00527 0.00
      Mar 29 2024 0.005309 -0.000073 -1.36% 0.005379 0.005408 0.005246 0.00
      Mar 28 2024 0.005382 0.000106 2.01% 0.005285 0.005453 0.005236 0.00
      Mar 27 2024 0.005276 -0.00014 -2.59% 0.005417 0.005534 0.005229 0.00
      Mar 26 2024 0.005416 0.00000800 0.15% 0.00541 0.00555 0.005359 0.00
      Mar 25 2024 0.005407 0.000189 3.62% 0.005313 0.00551 0.004854 0.00
      Mar 24 2024 0.005218 0.000153 3.03% 0.005053 0.005241 0.004987 0.00
      Mar 23 2024 0.005065 0.000056 1.12% 0.005027 0.005167 0.004941 0.00
      Mar 22 2024 0.005009 -0.000264 -5.01% 0.005279 0.005346 0.004917 0.00
      Mar 21 2024 0.005274 -0.000038 -0.72% 0.005296 0.005412 0.005151 0.00
      Mar 20 2024 0.005311 0.00052 10.84% 0.004771 0.005335 0.004628 0.00
      Mar 19 2024 0.004792 -0.000531 -9.98% 0.005313 0.005339 0.004764 0.00
      Mar 18 2024 0.005322 -0.000165 -3.01% 0.005774 0.005815 0.005234 0.00
      Mar 17 2024 0.005487 0.000172 3.24% 0.005359 0.005551 0.005169 0.00
      Mar 16 2024 0.005315 -0.000334 -5.91% 0.005658 0.005704 0.005258 0.00
      Mar 15 2024 0.005649 -0.000216 -3.68% 0.005774 0.005815 0.005421 0.00
      Mar 14 2024 0.005866 -0.000184 -3.04% 0.006044 0.006056 0.005621 0.00
      Mar 13 2024 0.00605 0.00005 0.83% 0.006005 0.006159 0.005952 0.00
      Mar 12 2024 0.006 -0.000146 -2.38% 0.006151 0.00618 0.005818 0.00
      Mar 11 2024 0.006145 0.000279 4.75% 0.005774 0.006176 0.005712 0.00
      Mar 10 2024 0.005867 -0.000049 -0.83% 0.005905 0.005992 0.005746 0.00
      Mar 09 2024 0.005916 0.000037 0.63% 0.005877 0.005965 0.005862 0.00
      Mar 08 2024 0.005878 0.000044 0.75% 0.005851 0.00604 0.005784 0.00
      Mar 07 2024 0.005834 0.000077 1.34% 0.005774 0.005948 0.005651 0.00
      Mar 06 2024 0.005757 0.000401 7.48% 0.005375 0.005889 0.005294 0.00
      Mar 05 2024 0.005357 -0.000127 -2.32% 0.005487 0.00577 0.004899 0.00
      Mar 04 2024 0.005484 0.000224 4.26% 0.005127 0.0055 0.005114 0.00
      Mar 03 2024 0.00526 0.000092 1.78% 0.005165 0.005273 0.005093 0.00
      Mar 02 2024 0.005167 -0.000016 -0.31% 0.005183 0.005224 0.005136 0.00
      Mar 01 2024 0.005184 0.000117 2.31% 0.005048 0.005209 0.005048 0.00
      Feb 29 2024 0.005067 -0.000021 -0.41% 0.005127 0.005316 0.004997 0.00
      Feb 28 2024 0.005087 0.000193 3.94% 0.0049 0.005264 0.004881 0.00
      Feb 27 2024 0.004894 0.000098 2.04% 0.004799 0.004966 0.004784 0.00
      Feb 26 2024 0.004797 0.000095 2.02% 0.003657 0.004829 0.003653 0.00
      Feb 25 2024 0.004701 0.000185 4.11% 0.004519 0.004704 0.004508 0.00
      Feb 24 2024 0.004516 0.0001 2.26% 0.004412 0.004535 0.00439 0.00
      Feb 23 2024 0.004416 -0.000069 -1.54% 0.004483 0.004517 0.00439 0.00

      Your Recent History

      COIN
      VTEXUSD
      Vertex Market
      BOV
      RPAD3R
      ALFA ON
      BIT
      P1ZS43
      NLBNPIT1ZS43 20351221 78...
      NYSE
      CIF
      MFS Intermediate High In...
      LSE
      BO73
      Mdgh 34 S
      BIT
      P20JR6
      NLBNPIT20JR6 20240920 38
      NASDAQ
      ABAJCXX
      Hsbc Bank Usa Na Capped ...
      BIT
      P200E3
      NLBNPIT200E3 20240621 34...
      Delayed Upgrade Clock