VNOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 0.06354 | -0.00307 | -4.61% | 0.06632 | 0.06639 | 0.05948 | 11,121.00 |
Jun 15 2024 | 0.06661 | -0.00295 | -4.24% | 0.06988 | 0.07241 | 0.06233 | 71,826.00 |
Jun 14 2024 | 0.06956 | -0.00054 | -0.77% | 0.06877 | 0.10811 | 0.06105 | 105,209.00 |
Jun 13 2024 | 0.0701 | -0.00501 | -6.67% | 0.07406 | 0.08935 | 0.06716 | 115,185.00 |
Jun 12 2024 | 0.07511 | -0.00547 | -6.79% | 0.07845 | 0.08057 | 0.06651 | 6,441.00 |
Jun 11 2024 | 0.08058 | -0.00738 | -8.39% | 0.08722 | 0.10358 | 0.06739 | 33,875.00 |
Jun 10 2024 | 0.08796 | -0.0028 | -3.09% | 0.09232 | 0.11131 | 0.08223 | 124,099.00 |
Jun 09 2024 | 0.09076 | -0.00081 | -0.88% | 0.09441 | 0.0982 | 0.09076 | 13,719.00 |
Jun 08 2024 | 0.09157 | -0.0086 | -8.59% | 0.09823 | 0.112 | 0.09034 | 20,004.00 |
Jun 07 2024 | 0.10017 | -0.00314 | -3.04% | 0.10344 | 0.10847 | 0.09035 | 53,820.00 |
Jun 06 2024 | 0.10331 | -0.00381 | -3.56% | 0.10713 | 0.12121 | 0.09601 | 39,977.00 |
Jun 05 2024 | 0.10712 | -0.00018 | -0.17% | 0.10732 | 0.11487 | 0.10373 | 60,504.00 |
Jun 04 2024 | 0.1073 | 0.00126 | 1.19% | 0.10629 | 0.13042 | 0.10531 | 49,361.00 |
Jun 03 2024 | 0.10604 | -0.00043 | -0.40% | 0.10634 | 0.12696 | 0.10442 | 45,485.00 |
Jun 02 2024 | 0.10647 | 0.00099 | 0.94% | 0.10534 | 0.12202 | 0.10361 | 94,872.00 |
Jun 01 2024 | 0.10548 | -0.00445 | -4.05% | 0.10993 | 0.11208 | 0.10472 | 70,045.00 |
May 31 2024 | 0.10993 | 0.00101 | 0.93% | 0.10896 | 0.10993 | 0.10594 | 121,930.00 |
May 30 2024 | 0.10892 | -0.00099 | -0.90% | 0.11035 | 0.114 | 0.10842 | 50,984.00 |
May 29 2024 | 0.10991 | -0.00671 | -5.75% | 0.11305 | 0.11999 | 0.10633 | 81,023.00 |
May 28 2024 | 0.11662 | 0.00227 | 1.99% | 0.11215 | 0.11898 | 0.10802 | 88,040.00 |
May 27 2024 | 0.11435 | 0.00306 | 2.75% | 0.11133 | 0.120 | 0.10782 | 74,622.00 |
May 26 2024 | 0.11129 | 0.00129 | 1.17% | 0.11134 | 0.11899 | 0.1033 | 57,857.00 |
May 25 2024 | 0.110 | -0.00044 | -0.40% | 0.11038 | 0.12695 | 0.10782 | 79,641.00 |
May 24 2024 | 0.11044 | -0.00305 | -2.69% | 0.11345 | 0.11595 | 0.10998 | 92,296.00 |
May 23 2024 | 0.11349 | 0.00132 | 1.18% | 0.11002 | 0.11669 | 0.10362 | 24,888.00 |
May 22 2024 | 0.11217 | -0.0047 | -4.02% | 0.115 | 0.11993 | 0.10331 | 56,817.00 |
May 21 2024 | 0.11687 | -0.00044 | -0.38% | 0.11694 | 0.13043 | 0.10937 | 106,864.00 |
May 20 2024 | 0.11731 | 0.00132 | 1.14% | 0.11592 | 0.11884 | 0.11544 | 118,091.00 |
May 19 2024 | 0.11599 | -0.00032 | -0.28% | 0.11614 | 0.12138 | 0.11545 | 107,228.00 |
May 18 2024 | 0.11631 | -0.00334 | -2.79% | 0.11967 | 0.11973 | 0.11552 | 113,493.00 |
May 17 2024 | 0.11965 | 0.00118 | 1.00% | 0.11853 | 0.11975 | 0.11766 | 114,635.00 |
May 16 2024 | 0.11847 | -0.0023 | -1.90% | 0.122 | 0.12245 | 0.11801 | 95,357.00 |
May 15 2024 | 0.12077 | 0.00119 | 1.00% | 0.11941 | 0.13673 | 0.11801 | 95,182.00 |
May 14 2024 | 0.11958 | 0.00116 | 0.98% | 0.1184 | 0.12095 | 0.11837 | 111,996.00 |
May 13 2024 | 0.11842 | -0.00349 | -2.86% | 0.12216 | 0.12372 | 0.10929 | 68,451.00 |
May 12 2024 | 0.12191 | 0.00076 | 0.63% | 0.12178 | 0.1238 | 0.12103 | 74,455.00 |
May 11 2024 | 0.12115 | -0.00314 | -2.53% | 0.12432 | 0.12451 | 0.11993 | 105,382.00 |
May 10 2024 | 0.12429 | -0.00278 | -2.19% | 0.1267 | 0.12687 | 0.1238 | 38,937.00 |
May 09 2024 | 0.12707 | 0.00079 | 0.63% | 0.12629 | 0.12881 | 0.11669 | 48,190.00 |
May 08 2024 | 0.12628 | 0.00628 | 5.23% | 0.12113 | 0.17225 | 0.1167 | 9,968.00 |
May 07 2024 | 0.120 | -0.00487 | -3.90% | 0.12681 | 0.13705 | 0.11344 | 42,865.00 |
May 06 2024 | 0.12487 | -0.00276 | -2.16% | 0.12742 | 0.12881 | 0.1221 | 86,707.00 |
May 05 2024 | 0.12763 | 0.00049 | 0.39% | 0.12724 | 0.13943 | 0.12442 | 108,968.00 |
May 04 2024 | 0.12714 | 0.00229 | 1.83% | 0.12477 | 0.12806 | 0.12406 | 96,743.00 |
May 03 2024 | 0.12485 | -0.00206 | -1.62% | 0.12651 | 0.12771 | 0.12384 | 23,440.00 |
May 02 2024 | 0.12691 | -0.00191 | -1.48% | 0.1274 | 0.12883 | 0.12142 | 42,552.00 |
May 01 2024 | 0.12882 | 0.00104 | 0.81% | 0.12589 | 0.180 | 0.12136 | 26,232.00 |
Apr 30 2024 | 0.12778 | -0.00244 | -1.87% | 0.13019 | 0.15084 | 0.1224 | 69,086.00 |
Apr 29 2024 | 0.13022 | -0.00177 | -1.34% | 0.13219 | 0.13237 | 0.12978 | 107,164.00 |
Apr 28 2024 | 0.13199 | -0.00026 | -0.20% | 0.13178 | 0.13706 | 0.12828 | 77,642.00 |
Apr 27 2024 | 0.13225 | 0.0017 | 1.30% | 0.13011 | 0.14224 | 0.12429 | 44,857.00 |
Apr 26 2024 | 0.13055 | -0.00169 | -1.28% | 0.1317 | 0.170 | 0.12926 | 56,633.00 |
Apr 25 2024 | 0.13224 | -0.00166 | -1.24% | 0.12938 | 0.13233 | 0.12938 | 16,154.00 |
Apr 24 2024 | 0.1339 | -0.00083 | -0.62% | 0.13438 | 0.13499 | 0.12885 | 43,172.00 |
Apr 23 2024 | 0.13473 | -0.00103 | -0.76% | 0.13577 | 0.13712 | 0.1324 | 70,996.00 |
Apr 22 2024 | 0.13576 | -0.00037 | -0.27% | 0.13721 | 0.16999 | 0.13022 | 99,666.00 |
Apr 21 2024 | 0.13613 | -0.00157 | -1.14% | 0.13765 | 0.13999 | 0.13524 | 100,841.00 |
Apr 20 2024 | 0.1377 | 0.00005 | 0.04% | 0.13697 | 0.13929 | 0.13526 | 46,132.00 |
Apr 19 2024 | 0.13765 | 0.00106 | 0.78% | 0.13488 | 0.150 | 0.13417 | 30,118.00 |
Apr 18 2024 | 0.13659 | 0.00053 | 0.39% | 0.13297 | 0.14207 | 0.12942 | 61,335.00 |
Apr 17 2024 | 0.13606 | 0.00123 | 0.91% | 0.13761 | 0.15379 | 0.12889 | 20,433.00 |
Apr 16 2024 | 0.13483 | 0.00145 | 1.09% | 0.13187 | 0.1949 | 0.13179 | 3,343.00 |
Apr 15 2024 | 0.13338 | 0.00084 | 0.63% | 0.13664 | 0.15638 | 0.12239 | 21,780.00 |
Apr 14 2024 | 0.13254 | -0.00146 | -1.09% | 0.13546 | 0.140 | 0.12885 | 77,022.00 |
Apr 13 2024 | 0.134 | -0.00387 | -2.81% | 0.13748 | 0.14259 | 0.12235 | 118,082.00 |
Apr 12 2024 | 0.13787 | -0.00464 | -3.26% | 0.14501 | 0.210 | 0.1312 | 198,961.00 |
Apr 11 2024 | 0.14251 | 0.0019 | 1.35% | 0.14055 | 0.15101 | 0.14026 | 53,324.00 |
Apr 10 2024 | 0.14061 | -0.00023 | -0.16% | 0.1406 | 0.15111 | 0.13901 | 70,568.00 |
Apr 09 2024 | 0.14084 | 0.00435 | 3.19% | 0.13656 | 0.14218 | 0.13434 | 95,590.00 |
Apr 08 2024 | 0.13649 | -0.00074 | -0.54% | 0.13802 | 0.14133 | 0.13479 | 102,384.00 |
Apr 07 2024 | 0.13723 | -0.00094 | -0.68% | 0.13842 | 0.1442 | 0.13405 | 93,514.00 |
Apr 06 2024 | 0.13817 | -0.00003 | -0.02% | 0.13834 | 0.13851 | 0.13708 | 111,201.00 |
Apr 05 2024 | 0.1382 | 0.00071 | 0.52% | 0.13797 | 0.14792 | 0.13431 | 91,416.00 |
Apr 04 2024 | 0.13749 | -0.00326 | -2.32% | 0.14058 | 0.15111 | 0.13415 | 97,239.00 |
Apr 03 2024 | 0.14075 | -0.00147 | -1.03% | 0.14223 | 0.15638 | 0.13698 | 10,358.00 |
Apr 02 2024 | 0.14222 | -0.00602 | -4.06% | 0.14823 | 0.15197 | 0.12712 | 58,137.00 |
Apr 01 2024 | 0.14824 | -0.00331 | -2.18% | 0.15174 | 0.155 | 0.14824 | 64,748.00 |
Mar 31 2024 | 0.15155 | 0.00341 | 2.30% | 0.14848 | 0.1826 | 0.14678 | 104,133.00 |
Mar 30 2024 | 0.14814 | -0.00308 | -2.04% | 0.15112 | 0.15203 | 0.14679 | 116,578.00 |
Mar 29 2024 | 0.15122 | -0.00173 | -1.13% | 0.15304 | 0.18261 | 0.1468 | 136,527.00 |
Mar 28 2024 | 0.15295 | 0.0092 | 6.40% | 0.14371 | 0.1712 | 0.14322 | 152,018.00 |
Mar 27 2024 | 0.14375 | -0.00227 | -1.55% | 0.14601 | 0.16711 | 0.14242 | 147,669.00 |
Mar 26 2024 | 0.14602 | 0.00419 | 2.95% | 0.14187 | 0.14714 | 0.13565 | 178,758.00 |
Mar 25 2024 | 0.14183 | 0.00236 | 1.69% | 0.13973 | 0.15355 | 0.12719 | 208,652.00 |
Mar 24 2024 | 0.13947 | 0.00093 | 0.67% | 0.13859 | 0.14103 | 0.13831 | 170,856.00 |
Mar 23 2024 | 0.13854 | -0.0015 | -1.07% | 0.14006 | 0.14035 | 0.13831 | 161,130.00 |
Mar 22 2024 | 0.14004 | -0.00178 | -1.26% | 0.14187 | 0.14246 | 0.13983 | 155,315.00 |
Mar 21 2024 | 0.14182 | -0.0058 | -3.93% | 0.14933 | 0.15197 | 0.14119 | 154,356.00 |
Mar 20 2024 | 0.14762 | 0.00919 | 6.64% | 0.13796 | 0.15499 | 0.13732 | 162,478.00 |
Mar 19 2024 | 0.13843 | -0.00442 | -3.09% | 0.14299 | 0.14301 | 0.13102 | 171,951.00 |