VYNCEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.042838 | 0.00000300 | 0.01% | 0.042817 | 0.043496 | 0.042372 | 0.00 |
Jul 17 2024 | 0.042834 | -0.000827 | -1.89% | 0.043614 | 0.044232 | 0.042721 | 0.00 |
Jul 16 2024 | 0.043661 | 0.000257 | 0.59% | 0.043445 | 0.043722 | 0.041838 | 0.00 |
Jul 15 2024 | 0.043404 | 0.002399 | 5.85% | 0.041684 | 0.046126 | 0.017199 | 0.00 |
Jul 14 2024 | 0.041005 | 0.001362 | 3.44% | 0.039696 | 0.04105 | 0.039171 | 0.00 |
Jul 13 2024 | 0.039643 | 0.000902 | 2.33% | 0.038743 | 0.039974 | 0.038561 | 0.00 |
Jul 12 2024 | 0.038741 | 0.000226 | 0.59% | 0.038488 | 0.039164 | 0.037985 | 0.00 |
Jul 11 2024 | 0.038515 | -0.00041 | -1.05% | 0.038912 | 0.039734 | 0.0384 | 0.00 |
Jul 10 2024 | 0.038925 | -0.000262 | -0.67% | 0.0391 | 0.040045 | 0.038563 | 0.00 |
Jul 09 2024 | 0.039186 | 0.001065 | 2.79% | 0.038107 | 0.039312 | 0.037866 | 0.00 |
Jul 08 2024 | 0.038122 | 0.000464 | 1.23% | 0.041684 | 0.046126 | 0.017199 | 0.00 |
Jul 07 2024 | 0.037657 | -0.001461 | -3.73% | 0.03933 | 0.039363 | 0.037657 | 0.00 |
Jul 06 2024 | 0.039119 | 0.000865 | 2.26% | 0.038073 | 0.039415 | 0.037769 | 0.00 |
Jul 05 2024 | 0.038254 | -0.000421 | -1.09% | 0.038483 | 0.038804 | 0.0362 | 0.00 |
Jul 04 2024 | 0.038675 | -0.002054 | -5.04% | 0.040707 | 0.04089 | 0.038394 | 0.00 |
Jul 03 2024 | 0.040728 | -0.001405 | -3.33% | 0.042203 | 0.042264 | 0.040266 | 0.00 |
Jul 02 2024 | 0.042134 | -0.000616 | -1.44% | 0.042742 | 0.042975 | 0.041982 | 0.00 |
Jul 01 2024 | 0.04275 | 0.000068 | 0.16% | 0.041684 | 0.046126 | 0.017199 | 0.00 |
Jun 30 2024 | 0.042682 | 0.001129 | 2.72% | 0.041514 | 0.04278 | 0.041343 | 0.00 |
Jun 29 2024 | 0.041553 | 0.000423 | 1.03% | 0.041135 | 0.04171 | 0.041133 | 0.00 |
Jun 28 2024 | 0.04113 | -0.00084 | -2.00% | 0.04198 | 0.04245 | 0.040892 | 0.00 |
Jun 27 2024 | 0.04197 | 0.000436 | 1.05% | 0.041516 | 0.042443 | 0.04135 | 0.00 |
Jun 26 2024 | 0.041534 | -0.000564 | -1.34% | 0.041684 | 0.046126 | 0.017199 | 0.00 |
Jun 25 2024 | 0.042098 | 0.001032 | 2.51% | 0.041005 | 0.042401 | 0.041005 | 0.00 |
Jun 24 2024 | 0.041066 | -0.002169 | -5.02% | 0.043115 | 0.043224 | 0.040041 | 0.00 |
Jun 23 2024 | 0.043235 | -0.000557 | -1.27% | 0.043813 | 0.044052 | 0.043219 | 0.00 |
Jun 22 2024 | 0.043792 | 0.000023 | 0.05% | 0.043802 | 0.044041 | 0.043652 | 0.00 |
Jun 21 2024 | 0.043769 | -0.000494 | -1.12% | 0.044253 | 0.044311 | 0.043321 | 0.00 |
Jun 20 2024 | 0.044263 | 0.000192 | 0.44% | 0.044069 | 0.045205 | 0.043991 | 0.00 |
Jun 19 2024 | 0.044071 | -0.000177 | -0.40% | 0.044297 | 0.044681 | 0.043991 | 0.00 |
Jun 18 2024 | 0.044248 | -0.000936 | -2.07% | 0.045216 | 0.045216 | 0.043555 | 0.00 |
Jun 17 2024 | 0.045184 | -0.000275 | -0.60% | 0.041684 | 0.046126 | 0.017199 | 0.00 |
Jun 16 2024 | 0.045459 | 0.000271 | 0.60% | 0.045184 | 0.045633 | 0.045039 | 0.00 |
Jun 15 2024 | 0.045188 | 0.000089 | 0.20% | 0.04507 | 0.045327 | 0.04499 | 0.00 |
Jun 14 2024 | 0.045099 | -0.000346 | -0.76% | 0.045453 | 0.046092 | 0.044411 | 0.00 |
Jun 13 2024 | 0.045445 | -0.00064 | -1.39% | 0.046112 | 0.046157 | 0.045035 | 0.00 |
Jun 12 2024 | 0.046086 | 0.000251 | 0.55% | 0.045827 | 0.047111 | 0.045483 | 0.00 |
Jun 11 2024 | 0.045834 | -0.001258 | -2.67% | 0.047118 | 0.047149 | 0.045046 | 0.00 |
Jun 10 2024 | 0.047093 | -0.000113 | -0.24% | 0.041684 | 0.047668 | 0.017199 | 0.00 |
Jun 09 2024 | 0.047205 | 0.000288 | 0.61% | 0.046906 | 0.04732 | 0.046808 | 0.00 |
Jun 08 2024 | 0.046918 | 0.00000044 | 0.00% | 0.046873 | 0.047089 | 0.046844 | 0.00 |
Jun 07 2024 | 0.046917 | -0.000519 | -1.09% | 0.047429 | 0.048277 | 0.04651 | 0.00 |
Jun 06 2024 | 0.047436 | -0.000261 | -0.55% | 0.047714 | 0.047991 | 0.047056 | 0.00 |
Jun 05 2024 | 0.047697 | 0.00037 | 0.78% | 0.041684 | 0.04818 | 0.017199 | 0.00 |
Jun 04 2024 | 0.047327 | 0.001273 | 2.76% | 0.046055 | 0.047565 | 0.045954 | 0.00 |
Jun 03 2024 | 0.046054 | 0.000438 | 0.96% | 0.04556 | 0.047157 | 0.045468 | 0.00 |
Jun 02 2024 | 0.045616 | 0.000053 | 0.12% | 0.045583 | 0.046006 | 0.045326 | 0.00 |
Jun 01 2024 | 0.045563 | 0.000143 | 0.32% | 0.045499 | 0.045662 | 0.045374 | 0.00 |
May 31 2024 | 0.04542 | -0.000636 | -1.38% | 0.04605 | 0.046321 | 0.044899 | 0.00 |
May 30 2024 | 0.046056 | 0.000389 | 0.85% | 0.045702 | 0.046782 | 0.045318 | 0.00 |
May 29 2024 | 0.045667 | -0.000325 | -0.71% | 0.045951 | 0.04634 | 0.045315 | 0.00 |
May 28 2024 | 0.045991 | -0.00063 | -1.35% | 0.046607 | 0.046646 | 0.045283 | 0.00 |
May 27 2024 | 0.046621 | 0.000503 | 1.09% | 0.041684 | 0.047413 | 0.017199 | 0.00 |
May 26 2024 | 0.046118 | -0.000491 | -1.05% | 0.04664 | 0.046775 | 0.045953 | 0.00 |
May 25 2024 | 0.04661 | 0.000431 | 0.93% | 0.046151 | 0.04686 | 0.046151 | 0.00 |
May 24 2024 | 0.046179 | 0.000417 | 0.91% | 0.045727 | 0.046572 | 0.044981 | 0.00 |
May 23 2024 | 0.045762 | -0.000806 | -1.73% | 0.046697 | 0.047098 | 0.044954 | 0.00 |
May 22 2024 | 0.046568 | -0.000448 | -0.95% | 0.046986 | 0.047496 | 0.046518 | 0.00 |
May 21 2024 | 0.047017 | -0.000776 | -1.62% | 0.04777 | 0.048122 | 0.046107 | 0.00 |
May 20 2024 | 0.047793 | 0.003348 | 7.53% | 0.041684 | 0.047852 | 0.017199 | 0.00 |
May 19 2024 | 0.044445 | -0.000564 | -1.25% | 0.044942 | 0.045422 | 0.044291 | 0.00 |
May 18 2024 | 0.045009 | 0.000041 | 0.09% | 0.044987 | 0.045269 | 0.0448 | 0.00 |
May 17 2024 | 0.044968 | 0.001119 | 2.55% | 0.043865 | 0.045242 | 0.043804 | 0.00 |
May 16 2024 | 0.043849 | -0.000564 | -1.27% | 0.044462 | 0.044664 | 0.043072 | 0.00 |
May 15 2024 | 0.044412 | 0.002836 | 6.82% | 0.041593 | 0.044489 | 0.041423 | 0.00 |
May 14 2024 | 0.041576 | -0.000958 | -2.25% | 0.042534 | 0.042682 | 0.041246 | 0.00 |
May 13 2024 | 0.042534 | 0.000834 | 2.00% | 0.041684 | 0.042852 | 0.017199 | 0.00 |
May 12 2024 | 0.0417 | 0.000467 | 1.13% | 0.041267 | 0.041887 | 0.041161 | 0.00 |
May 11 2024 | 0.041233 | -0.000154 | -0.37% | 0.041284 | 0.041673 | 0.041081 | 0.00 |
May 10 2024 | 0.041387 | -0.00129 | -3.02% | 0.042706 | 0.042974 | 0.040869 | 0.00 |
May 09 2024 | 0.042677 | 0.001223 | 2.95% | 0.041571 | 0.042877 | 0.041288 | 0.00 |
May 08 2024 | 0.041454 | -0.000939 | -2.21% | 0.042373 | 0.042787 | 0.041364 | 0.00 |
May 07 2024 | 0.042393 | -0.000451 | -1.05% | 0.042877 | 0.043655 | 0.042311 | 0.00 |
May 06 2024 | 0.042844 | -0.000584 | -1.34% | 0.041684 | 0.044253 | 0.041108 | 0.00 |
May 05 2024 | 0.043427 | 0.000101 | 0.23% | 0.04341 | 0.043757 | 0.042712 | 0.00 |
May 04 2024 | 0.043326 | 0.000612 | 1.43% | 0.042696 | 0.04367 | 0.042512 | 0.00 |
May 03 2024 | 0.042714 | 0.002459 | 6.11% | 0.040245 | 0.042992 | 0.040034 | 0.00 |
May 02 2024 | 0.040254 | 0.00046 | 1.16% | 0.039787 | 0.040557 | 0.038844 | 0.00 |
May 01 2024 | 0.039795 | -0.00188 | -4.51% | 0.041498 | 0.041578 | 0.038764 | 0.00 |
Apr 30 2024 | 0.041674 | -0.001796 | -4.13% | 0.043453 | 0.044039 | 0.040533 | 0.00 |
Apr 29 2024 | 0.04347 | 0.000501 | 1.17% | 0.041684 | 0.043685 | 0.017199 | 0.00 |
Apr 28 2024 | 0.042969 | -0.000354 | -0.82% | 0.043375 | 0.043895 | 0.042869 | 0.00 |
Apr 27 2024 | 0.043323 | -0.000247 | -0.57% | 0.043536 | 0.043583 | 0.042726 | 0.00 |
Apr 26 2024 | 0.04357 | -0.000331 | -0.75% | 0.043914 | 0.04416 | 0.043285 | 0.00 |
Apr 25 2024 | 0.043901 | 0.00000900 | 0.02% | 0.043872 | 0.044411 | 0.042895 | 0.00 |
Apr 24 2024 | 0.043891 | -0.001394 | -3.08% | 0.045408 | 0.045752 | 0.043403 | 0.00 |
Apr 23 2024 | 0.045286 | -0.000543 | -1.18% | 0.045772 | 0.046014 | 0.045048 | 0.00 |
Apr 22 2024 | 0.045829 | 0.001231 | 2.76% | 0.041684 | 0.046064 | 0.017199 | 0.00 |
Apr 21 2024 | 0.044599 | 0.000049 | 0.11% | 0.044441 | 0.045116 | 0.044095 | 0.00 |
Apr 20 2024 | 0.044549 | 0.000624 | 1.42% | 0.043669 | 0.044881 | 0.043318 | 0.00 |