Register for real-time alerts, custom portfolio, and market moversVEXTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.02494 | 0.00177 | 7.64% | 0.02309 | 0.02592 | 0.023 | 2,581,416.00 |
| Jul 17 2024 | 0.02317 | -0.0009 | -3.74% | 0.02422 | 0.02494 | 0.023 | 2,864,964.00 |
| Jul 16 2024 | 0.02407 | 0.00154 | 6.84% | 0.02253 | 0.02701 | 0.02197 | 2,497,274.00 |
| Jul 15 2024 | 0.02253 | 0.00268 | 13.50% | 0.02004 | 0.02324 | 0.01977 | 2,615,779.00 |
| Jul 14 2024 | 0.01985 | -0.00126 | -5.97% | 0.0211 | 0.02114 | 0.01957 | 2,309,696.00 |
| Jul 13 2024 | 0.02111 | 0.00088 | 4.35% | 0.02028 | 0.022 | 0.02026 | 3,018,894.00 |
| Jul 12 2024 | 0.02023 | -0.00002 | -0.10% | 0.02025 | 0.02114 | 0.01921 | 2,796,861.00 |
| Jul 11 2024 | 0.02025 | -0.00508 | -20.06% | 0.02468 | 0.02536 | 0.01955 | 2,759,795.00 |
| Jul 10 2024 | 0.02533 | -0.00633 | -19.99% | 0.02896 | 0.03035 | 0.02197 | 2,492,054.00 |
| Jul 09 2024 | 0.03166 | 0.01419 | 81.22% | 0.01977 | 0.03949 | 0.01586 | 2,552,643.00 |
| Jul 08 2024 | 0.01747 | 0.00061 | 3.62% | 0.01677 | 0.01753 | 0.01565 | 2,124,766.00 |
| Jul 07 2024 | 0.01686 | -0.00008 | -0.47% | 0.01694 | 0.01725 | 0.01639 | 1,293,394.00 |
| Jul 06 2024 | 0.01694 | 0.00062 | 3.80% | 0.01633 | 0.01741 | 0.01601 | 1,907,012.00 |
| Jul 05 2024 | 0.01632 | -0.00204 | -11.11% | 0.01829 | 0.01829 | 0.016 | 1,749,058.00 |
| Jul 04 2024 | 0.01836 | -0.00218 | -10.61% | 0.02054 | 0.02076 | 0.01833 | 1,491,356.00 |
| Jul 03 2024 | 0.02054 | -0.00064 | -3.02% | 0.02118 | 0.02129 | 0.02012 | 880,310.00 |
| Jul 02 2024 | 0.02118 | -0.00074 | -3.38% | 0.02185 | 0.02186 | 0.02102 | 1,002,825.00 |
| Jul 01 2024 | 0.02192 | -0.00044 | -1.97% | 0.02221 | 0.02255 | 0.0216 | 1,097,614.00 |
| Jun 30 2024 | 0.02236 | -0.00004 | -0.18% | 0.02237 | 0.02279 | 0.02175 | 634,890.00 |
| Jun 29 2024 | 0.0224 | 0.0001 | 0.45% | 0.02235 | 0.02339 | 0.02151 | 1,052,188.00 |
| Jun 28 2024 | 0.0223 | 0.00026 | 1.18% | 0.02204 | 0.02272 | 0.02141 | 918,209.00 |
| Jun 27 2024 | 0.02204 | -0.00063 | -2.78% | 0.02266 | 0.02601 | 0.02184 | 1,195,874.00 |
| Jun 26 2024 | 0.02267 | -0.00023 | -1.00% | 0.02304 | 0.02399 | 0.02244 | 749,967.00 |
| Jun 25 2024 | 0.0229 | 0.00112 | 5.14% | 0.02174 | 0.02353 | 0.02158 | 1,403,676.00 |
| Jun 24 2024 | 0.02178 | -0.00083 | -3.67% | 0.02255 | 0.02356 | 0.02114 | 917,635.00 |
| Jun 23 2024 | 0.02261 | -0.00007 | -0.31% | 0.02268 | 0.03101 | 0.0222 | 1,279,241.00 |
| Jun 22 2024 | 0.02268 | -0.00151 | -6.24% | 0.02441 | 0.02443 | 0.022 | 1,633,113.00 |
| Jun 21 2024 | 0.02419 | -0.00132 | -5.17% | 0.02578 | 0.02606 | 0.02387 | 1,404,779.00 |
| Jun 20 2024 | 0.02551 | 0.0013 | 5.37% | 0.0243 | 0.026 | 0.02388 | 1,141,385.00 |
| Jun 19 2024 | 0.02421 | -0.00049 | -1.98% | 0.0246 | 0.02525 | 0.02379 | 971,216.00 |
| Jun 18 2024 | 0.0247 | -0.00146 | -5.58% | 0.02604 | 0.02607 | 0.02447 | 1,940,636.00 |
| Jun 17 2024 | 0.02616 | -0.00205 | -7.27% | 0.02831 | 0.02832 | 0.02574 | 1,195,069.00 |
| Jun 16 2024 | 0.02821 | -0.00036 | -1.26% | 0.02854 | 0.02861 | 0.02775 | 626,480.00 |
| Jun 15 2024 | 0.02857 | 0.00078 | 2.81% | 0.02792 | 0.02864 | 0.02717 | 1,092,960.00 |
| Jun 14 2024 | 0.02779 | -0.00084 | -2.93% | 0.02884 | 0.029 | 0.02673 | 1,169,373.00 |
| Jun 13 2024 | 0.02863 | -0.0023 | -7.44% | 0.03092 | 0.03156 | 0.02801 | 1,386,988.00 |
| Jun 12 2024 | 0.03093 | -0.00114 | -3.55% | 0.03194 | 0.03369 | 0.02994 | 1,859,483.00 |
| Jun 11 2024 | 0.03207 | -0.0031 | -8.81% | 0.03512 | 0.03753 | 0.02996 | 1,891,915.00 |
| Jun 10 2024 | 0.03517 | -0.00164 | -4.46% | 0.03615 | 0.03736 | 0.03361 | 1,967,624.00 |
| Jun 09 2024 | 0.03681 | -0.00099 | -2.62% | 0.03779 | 0.03975 | 0.0355 | 1,656,872.00 |
| Jun 08 2024 | 0.0378 | -0.00522 | -12.13% | 0.04246 | 0.0426 | 0.03743 | 1,349,032.00 |
| Jun 07 2024 | 0.04302 | -0.00415 | -8.80% | 0.04715 | 0.04945 | 0.04003 | 1,374,767.00 |
| Jun 06 2024 | 0.04717 | -0.00177 | -3.62% | 0.04927 | 0.04927 | 0.04673 | 1,231,440.00 |
| Jun 05 2024 | 0.04894 | -0.00123 | -2.45% | 0.05025 | 0.05029 | 0.04773 | 1,680,142.00 |
| Jun 04 2024 | 0.05017 | -0.00037 | -0.73% | 0.05019 | 0.05112 | 0.04859 | 1,232,084.00 |
| Jun 03 2024 | 0.05054 | -0.00062 | -1.21% | 0.0511 | 0.05501 | 0.04961 | 1,226,110.00 |
| Jun 02 2024 | 0.05116 | 0.00106 | 2.12% | 0.0501 | 0.05231 | 0.04909 | 1,104,801.00 |
| Jun 01 2024 | 0.0501 | -0.0021 | -4.02% | 0.05219 | 0.05625 | 0.050 | 893,913.00 |
| May 31 2024 | 0.0522 | 0.0017 | 3.37% | 0.05026 | 0.0555 | 0.04961 | 1,606,630.00 |
| May 30 2024 | 0.0505 | -0.00616 | -10.87% | 0.05594 | 0.05726 | 0.0493 | 1,987,549.00 |
| May 29 2024 | 0.05666 | -0.00345 | -5.74% | 0.05958 | 0.06268 | 0.05592 | 2,180,075.00 |
| May 28 2024 | 0.06011 | -0.00199 | -3.20% | 0.062 | 0.06205 | 0.05926 | 1,030,286.00 |
| May 27 2024 | 0.0621 | 0.00066 | 1.07% | 0.06135 | 0.06228 | 0.06014 | 1,240,418.00 |
| May 26 2024 | 0.06144 | -0.00241 | -3.77% | 0.06383 | 0.06446 | 0.06091 | 885,458.00 |
| May 25 2024 | 0.06385 | -0.00243 | -3.67% | 0.06609 | 0.06728 | 0.06272 | 1,157,434.00 |
| May 24 2024 | 0.06628 | 0.00207 | 3.22% | 0.06421 | 0.06872 | 0.06174 | 1,673,728.00 |
| May 23 2024 | 0.06421 | -0.00056 | -0.86% | 0.06476 | 0.06646 | 0.0632 | 1,185,457.00 |
| May 22 2024 | 0.06477 | -0.00044 | -0.67% | 0.06541 | 0.06764 | 0.06407 | 1,572,993.00 |
| May 21 2024 | 0.06521 | 0.00225 | 3.57% | 0.06297 | 0.0678 | 0.06019 | 1,798,722.00 |
| May 20 2024 | 0.06296 | 0.00364 | 6.14% | 0.0596 | 0.06308 | 0.05792 | 779,768.00 |
| May 19 2024 | 0.05932 | -0.00097 | -1.61% | 0.05968 | 0.0624 | 0.058 | 1,236,393.00 |
| May 18 2024 | 0.06029 | -0.00086 | -1.41% | 0.06181 | 0.06249 | 0.0594 | 1,121,632.00 |
| May 17 2024 | 0.06115 | -0.00505 | -7.63% | 0.0661 | 0.0666 | 0.05927 | 1,296,943.00 |
| May 16 2024 | 0.0662 | 0.0001 | 0.15% | 0.0661 | 0.0706 | 0.0647 | 1,097,756.00 |
| May 15 2024 | 0.0661 | -0.0027 | -3.92% | 0.0688 | 0.0849 | 0.0661 | 1,619,467.00 |
| May 14 2024 | 0.0688 | 0.0012 | 1.78% | 0.0674 | 0.0698 | 0.0633 | 1,375,843.00 |
| May 13 2024 | 0.0676 | 0.0003 | 0.45% | 0.0674 | 0.0718 | 0.0653 | 2,201,711.00 |
| May 12 2024 | 0.0673 | 0.0004 | 0.60% | 0.0669 | 0.0679 | 0.0643 | 687,935.00 |
| May 11 2024 | 0.0669 | 0.0003 | 0.45% | 0.0667 | 0.0689 | 0.0655 | 952,240.00 |
| May 10 2024 | 0.0666 | 0.0032 | 5.05% | 0.0633 | 0.0716 | 0.0629 | 1,780,739.00 |
| May 09 2024 | 0.0634 | 0.005 | 8.56% | 0.0583 | 0.0654 | 0.058 | 1,113,849.00 |
| May 08 2024 | 0.0584 | -0.0027 | -4.42% | 0.0611 | 0.0615 | 0.0575 | 981,502.00 |
| May 07 2024 | 0.0611 | -0.0023 | -3.63% | 0.0643 | 0.0646 | 0.0601 | 615,817.00 |
| May 06 2024 | 0.0634 | -0.0013 | -2.01% | 0.0646 | 0.0652 | 0.0609 | 883,964.00 |
| May 05 2024 | 0.0647 | 0.00 | 0.00% | 0.0642 | 0.0664 | 0.063 | 1,085,275.00 |
| May 04 2024 | 0.0647 | -0.0013 | -1.97% | 0.066 | 0.0688 | 0.0635 | 1,726,075.00 |
| May 03 2024 | 0.066 | 0.0026 | 4.10% | 0.0631 | 0.0666 | 0.0611 | 2,111,942.00 |
| May 02 2024 | 0.0634 | -0.0005 | -0.78% | 0.0643 | 0.066 | 0.0612 | 1,955,311.00 |
| May 01 2024 | 0.0639 | -0.0014 | -2.14% | 0.0653 | 0.0688 | 0.0617 | 1,373,360.00 |
| Apr 30 2024 | 0.0653 | -0.0063 | -8.80% | 0.0719 | 0.0725 | 0.0615 | 1,215,744.00 |
| Apr 29 2024 | 0.0716 | -0.0005 | -0.69% | 0.0727 | 0.0743 | 0.0665 | 1,254,515.00 |
| Apr 28 2024 | 0.0721 | -0.0019 | -2.57% | 0.0748 | 0.0749 | 0.071 | 1,183,609.00 |
| Apr 27 2024 | 0.074 | 0.0003 | 0.41% | 0.0733 | 0.075 | 0.071 | 831,336.00 |
| Apr 26 2024 | 0.0737 | -0.0077 | -9.46% | 0.0806 | 0.082 | 0.0728 | 998,734.00 |
| Apr 25 2024 | 0.0814 | -0.0002 | -0.25% | 0.0813 | 0.083 | 0.0735 | 1,204,695.00 |
| Apr 24 2024 | 0.0816 | 0.0092 | 12.71% | 0.0727 | 0.0842 | 0.0692 | 1,126,372.00 |
| Apr 23 2024 | 0.0724 | -0.004 | -5.24% | 0.0764 | 0.0777 | 0.0713 | 1,605,861.00 |
| Apr 22 2024 | 0.0764 | 0.0022 | 2.96% | 0.0741 | 0.0774 | 0.0713 | 1,319,492.00 |
| Apr 21 2024 | 0.0742 | -0.0033 | -4.26% | 0.0774 | 0.0784 | 0.0727 | 1,336,967.00 |
| Apr 20 2024 | 0.0775 | 0.0048 | 6.60% | 0.0732 | 0.0775 | 0.072 | 1,584,853.00 |
