Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.VSPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.4533 | 0.0145 | 3.30% | 0.438 | 0.4786 | 0.4367 | 16,567.00 |
| May 17 2024 | 0.4388 | 0.0084 | 1.95% | 0.428 | 0.4737 | 0.424 | 13,774.00 |
| May 16 2024 | 0.4304 | 0.0127 | 3.04% | 0.4201 | 0.4593 | 0.4159 | 27,442.00 |
| May 15 2024 | 0.4177 | -0.0004 | -0.10% | 0.4147 | 0.4209 | 0.4102 | 21,997.00 |
| May 14 2024 | 0.4181 | 0.0002 | 0.05% | 0.4164 | 0.4262 | 0.4035 | 29,418.00 |
| May 13 2024 | 0.4179 | -0.0004 | -0.10% | 0.4175 | 0.4217 | 0.4091 | 29,590.00 |
| May 12 2024 | 0.4183 | -0.0034 | -0.81% | 0.4229 | 0.4233 | 0.4103 | 30,950.00 |
| May 11 2024 | 0.4217 | 0.0068 | 1.64% | 0.4152 | 0.4228 | 0.409 | 30,653.00 |
| May 10 2024 | 0.4149 | 0.0008 | 0.19% | 0.4148 | 0.4177 | 0.4089 | 32,278.00 |
| May 09 2024 | 0.4141 | 0.0035 | 0.85% | 0.4101 | 0.4188 | 0.4087 | 32,201.00 |
| May 08 2024 | 0.4106 | -0.0029 | -0.70% | 0.4127 | 0.4262 | 0.4081 | 16,877.00 |
| May 07 2024 | 0.4135 | -0.0048 | -1.15% | 0.4183 | 0.4537 | 0.3826 | 26,774.00 |
| May 06 2024 | 0.4183 | -0.006 | -1.41% | 0.4242 | 0.4402 | 0.4183 | 24,651.00 |
| May 05 2024 | 0.4243 | -0.0234 | -5.23% | 0.4492 | 0.4726 | 0.4241 | 26,162.00 |
| May 04 2024 | 0.4477 | 0.003 | 0.67% | 0.4439 | 0.4942 | 0.4408 | 30,179.00 |
| May 03 2024 | 0.4447 | -0.0058 | -1.29% | 0.4518 | 0.4605 | 0.4366 | 29,368.00 |
| May 02 2024 | 0.4505 | 0.0347 | 8.35% | 0.416 | 0.4606 | 0.4153 | 21,715.00 |
| May 01 2024 | 0.4158 | -0.0314 | -7.02% | 0.446 | 0.4496 | 0.410 | 28,942.00 |
| Apr 30 2024 | 0.4472 | -0.0231 | -4.91% | 0.4689 | 0.4844 | 0.442 | 25,344.00 |
| Apr 29 2024 | 0.4703 | 0.0342 | 7.84% | 0.4392 | 0.5797 | 0.4344 | 18,303.00 |
| Apr 28 2024 | 0.4361 | -0.0121 | -2.70% | 0.4467 | 0.450 | 0.4337 | 27,064.00 |
| Apr 27 2024 | 0.4482 | -0.0016 | -0.36% | 0.4573 | 0.4716 | 0.4402 | 21,862.00 |
| Apr 26 2024 | 0.4498 | -0.053 | -10.54% | 0.5023 | 0.5192 | 0.4312 | 23,299.00 |
| Apr 25 2024 | 0.5028 | 0.0047 | 0.94% | 0.5044 | 0.585 | 0.4437 | 18,775.00 |
| Apr 24 2024 | 0.4981 | 0.0156 | 3.23% | 0.4825 | 0.630 | 0.4789 | 20,006.00 |
| Apr 23 2024 | 0.4825 | -0.001 | -0.21% | 0.4849 | 0.4935 | 0.4704 | 19,580.00 |
| Apr 22 2024 | 0.4835 | 0.0146 | 3.11% | 0.4669 | 0.4871 | 0.4652 | 26,445.00 |
| Apr 21 2024 | 0.4689 | 0.0022 | 0.47% | 0.4646 | 0.4764 | 0.4624 | 27,028.00 |
| Apr 20 2024 | 0.4667 | -0.0054 | -1.14% | 0.4635 | 0.4707 | 0.4474 | 21,928.00 |
| Apr 19 2024 | 0.4721 | 0.0458 | 10.74% | 0.426 | 0.5484 | 0.4252 | 23,746.00 |
| Apr 18 2024 | 0.4263 | 0.0003 | 0.07% | 0.4267 | 0.5498 | 0.413 | 25,218.00 |
| Apr 17 2024 | 0.426 | -0.0015 | -0.35% | 0.4299 | 0.5009 | 0.4187 | 27,802.00 |
| Apr 16 2024 | 0.4275 | 0.0067 | 1.59% | 0.4202 | 0.5011 | 0.4186 | 18,805.00 |
| Apr 15 2024 | 0.4208 | 0.0085 | 2.06% | 0.4097 | 0.4578 | 0.4095 | 19,777.00 |
| Apr 14 2024 | 0.4123 | 0.0069 | 1.70% | 0.4061 | 0.5008 | 0.3634 | 26,034.00 |
| Apr 13 2024 | 0.4054 | -0.0768 | -15.93% | 0.4806 | 0.4888 | 0.3856 | 28,809.00 |
| Apr 12 2024 | 0.4822 | -0.0244 | -4.82% | 0.5033 | 0.5494 | 0.4694 | 14,828.00 |
| Apr 11 2024 | 0.5066 | -0.0142 | -2.73% | 0.5182 | 0.5504 | 0.485 | 19,465.00 |
| Apr 10 2024 | 0.5208 | 0.0235 | 4.73% | 0.4983 | 0.6758 | 0.4923 | 21,861.00 |
| Apr 09 2024 | 0.4973 | -0.043 | -7.96% | 0.5455 | 0.5461 | 0.4739 | 21,401.00 |
| Apr 08 2024 | 0.5403 | 0.0511 | 10.45% | 0.4885 | 0.5797 | 0.4854 | 14,278.00 |
| Apr 07 2024 | 0.4892 | 0.008 | 1.66% | 0.4821 | 0.6184 | 0.4638 | 32,498.00 |
| Apr 06 2024 | 0.4812 | 0.0391 | 8.84% | 0.4632 | 0.4873 | 0.4564 | 26,251.00 |
| Apr 05 2024 | 0.4421 | -0.0387 | -8.05% | 0.4816 | 0.489 | 0.4387 | 29,551.00 |
| Apr 04 2024 | 0.4808 | 0.0118 | 2.52% | 0.4713 | 0.5928 | 0.4501 | 28,074.00 |
| Apr 03 2024 | 0.469 | -0.0921 | -16.41% | 0.5628 | 0.5736 | 0.4426 | 33,330.00 |
| Apr 02 2024 | 0.5611 | 0.0223 | 4.14% | 0.5358 | 0.5733 | 0.5127 | 21,695.00 |
| Apr 01 2024 | 0.5388 | -0.0027 | -0.50% | 0.543 | 0.770 | 0.5112 | 35,916.00 |
| Mar 31 2024 | 0.5415 | 0.0616 | 12.84% | 0.4782 | 0.5586 | 0.4782 | 27,522.00 |
| Mar 30 2024 | 0.4799 | 0.0001 | 0.02% | 0.4771 | 0.5021 | 0.4648 | 31,768.00 |
| Mar 29 2024 | 0.4798 | -0.0201 | -4.02% | 0.4981 | 0.4992 | 0.4735 | 36,219.00 |
| Mar 28 2024 | 0.4999 | 0.0734 | 17.21% | 0.424 | 0.556 | 0.355 | 67,037.00 |
| Mar 27 2024 | 0.4265 | 0.0075 | 1.79% | 0.4193 | 0.720 | 0.3961 | 67,383.00 |
| Mar 26 2024 | 0.419 | 0.0068 | 1.65% | 0.4142 | 0.4503 | 0.4087 | 57,802.00 |
| Mar 25 2024 | 0.4122 | 0.0076 | 1.88% | 0.4047 | 0.4512 | 0.4011 | 60,128.00 |
| Mar 24 2024 | 0.4046 | -0.0091 | -2.20% | 0.413 | 0.4177 | 0.4039 | 58,355.00 |
| Mar 23 2024 | 0.4137 | -0.0048 | -1.15% | 0.4174 | 0.4299 | 0.399 | 58,440.00 |
| Mar 22 2024 | 0.4185 | -0.0432 | -9.36% | 0.4632 | 0.4666 | 0.4119 | 54,869.00 |
| Mar 21 2024 | 0.4617 | 0.0301 | 6.97% | 0.4345 | 0.480 | 0.4269 | 53,311.00 |
| Mar 20 2024 | 0.4316 | -0.0138 | -3.10% | 0.4268 | 0.4869 | 0.4049 | 52,060.00 |
| Mar 19 2024 | 0.4454 | 0.0485 | 12.22% | 0.3968 | 0.4552 | 0.380 | 56,068.00 |
| Mar 18 2024 | 0.3969 | -0.0455 | -10.28% | 0.4415 | 0.4451 | 0.380 | 54,162.00 |
| Mar 17 2024 | 0.4424 | 0.041 | 10.21% | 0.3989 | 0.460 | 0.392 | 55,064.00 |
| Mar 16 2024 | 0.4014 | -0.0749 | -15.73% | 0.4774 | 0.483 | 0.37487 | 64,690.00 |
| Mar 15 2024 | 0.4763 | -0.0122 | -2.50% | 0.488 | 0.4939 | 0.460 | 61,077.00 |
| Mar 14 2024 | 0.4885 | 0.0117 | 2.45% | 0.478 | 0.4971 | 0.4403 | 49,757.00 |
| Mar 13 2024 | 0.4768 | -0.0177 | -3.58% | 0.4896 | 0.4999 | 0.4629 | 49,805.00 |
| Mar 12 2024 | 0.4945 | -0.0063 | -1.26% | 0.5034 | 0.5041 | 0.4542 | 46,532.00 |
| Mar 11 2024 | 0.5008 | 0.0448 | 9.82% | 0.4543 | 0.505 | 0.4512 | 47,563.00 |
| Mar 10 2024 | 0.456 | -0.0368 | -7.47% | 0.4917 | 0.5006 | 0.4523 | 52,364.00 |
| Mar 09 2024 | 0.4928 | -0.0091 | -1.81% | 0.5036 | 0.515 | 0.4644 | 56,319.00 |
| Mar 08 2024 | 0.5019 | -0.017 | -3.28% | 0.5189 | 0.5198 | 0.4963 | 34,989.00 |
| Mar 07 2024 | 0.5189 | 0.0171 | 3.41% | 0.4967 | 0.5262 | 0.4933 | 45,259.00 |
| Mar 06 2024 | 0.5018 | 0.0299 | 6.34% | 0.4712 | 0.5899 | 0.4651 | 52,134.00 |
| Mar 05 2024 | 0.4719 | 0.0013 | 0.28% | 0.4697 | 0.617 | 0.452 | 53,616.00 |
| Mar 04 2024 | 0.4706 | 0.0201 | 4.46% | 0.4487 | 0.485 | 0.447 | 47,931.00 |
| Mar 03 2024 | 0.4505 | -0.0089 | -1.94% | 0.4598 | 0.465 | 0.4469 | 35,815.00 |
| Mar 02 2024 | 0.4594 | -0.0082 | -1.75% | 0.4677 | 0.475 | 0.4375 | 45,219.00 |
| Mar 01 2024 | 0.4676 | 0.0023 | 0.49% | 0.4645 | 0.520 | 0.4539 | 45,340.00 |
| Feb 29 2024 | 0.4653 | 0.0503 | 12.12% | 0.4186 | 0.4889 | 0.4144 | 45,236.00 |
| Feb 28 2024 | 0.415 | 0.0002 | 0.05% | 0.4098 | 0.4463 | 0.408 | 49,052.00 |
| Feb 27 2024 | 0.4148 | -0.0075 | -1.78% | 0.4227 | 0.4475 | 0.408 | 46,728.00 |
| Feb 26 2024 | 0.4223 | 0.011 | 2.67% | 0.4107 | 0.454 | 0.4082 | 51,066.00 |
| Feb 25 2024 | 0.4113 | -0.0011 | -0.27% | 0.4123 | 0.4345 | 0.4017 | 49,654.00 |
| Feb 24 2024 | 0.4124 | 0.0097 | 2.41% | 0.4011 | 0.4343 | 0.4001 | 51,862.00 |
| Feb 23 2024 | 0.4027 | -0.0543 | -11.88% | 0.4571 | 0.4582 | 0.3857 | 45,488.00 |
| Feb 22 2024 | 0.457 | 0.0053 | 1.17% | 0.4551 | 0.4696 | 0.4475 | 36,975.00 |
| Feb 21 2024 | 0.4517 | 0.0124 | 2.82% | 0.4394 | 0.4985 | 0.433 | 43,958.00 |
| Feb 20 2024 | 0.4393 | 0.00 | 0.00% | 0.4431 | 0.448 | 0.433 | 46,169.00 |
| Feb 19 2024 | 0.4393 | 0.0029 | 0.66% | 0.4359 | 0.458 | 0.433 | 48,700.00 |
| Feb 18 2024 | 0.4364 | 0.0012 | 0.28% | 0.4354 | 0.4382 | 0.433 | 50,139.00 |
| Feb 17 2024 | 0.4352 | -0.031 | -6.65% | 0.4645 | 0.4684 | 0.4252 | 49,631.00 |
