1valour Ethereu (1VET)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 0.936 | -0.04 | -4.10 | 0.936 | 0.936 | 0.936 | 0 |
| 1740677400 | 0.976 | -0.031 | -3.08 | 0.976 | 0.976 | 0.976 | 0 |
| 1740591000 | 1.0069999 | -0.12 | -10.53 | 1.0069999 | 1.0069999 | 1.0069999 | 0 |
| 1740504600 | 1.1255 | 0 | 0.00 | 1.1255 | 1.1255 | 1.1255 | 0 |
| 1740418200 | 1.1255 | -0.02 | -2.09 | 1.1255 | 1.1255 | 1.1255 | 0 |
| 1740159000 | 1.1495 | 0 | 0.00 | 1.1495 | 1.1495 | 1.1495 | 0 |
| 1740072600 | 1.1495 | 0 | 0.04 | 1.1495 | 1.1495 | 1.1495 | 0 |
| 1739986200 | 1.149 | 0.03 | 2.36 | 1.149 | 1.149 | 1.149 | 0 |
| 1739899800 | 1.1225 | -0.03 | -2.52 | 1.1225 | 1.1225 | 1.1225 | 0 |
| 1739813400 | 1.1515 | 0 | 0.00 | 1.1515 | 1.1515 | 1.1515 | 0 |
| 1739554200 | 1.1515 | 0.04 | 3.46 | 1.1515 | 1.1515 | 1.1515 | 0 |
| 1739467800 | 1.113 | 0 | 0.00 | 1.113 | 1.113 | 1.113 | 0 |
| 1739381400 | 1.113 | -0.03 | -2.24 | 1.113 | 1.113 | 1.113 | 0 |
| 1739295000 | 1.1385 | -0.01 | -0.52 | 1.1385 | 1.1385 | 1.1385 | 0 |
| 1739208600 | 1.1445 | -0.03 | -2.47 | 1.1445 | 1.1445 | 1.1445 | 0 |
| 1738949400 | 1.1735 | 0 | 0.00 | 1.1735 | 1.1735 | 1.1735 | 0 |
| 1738863000 | 1.1735 | 0 | 0.00 | 1.1735 | 1.1735 | 1.1735 | 0 |
| 1738776600 | 1.1735 | 0.01 | 1.08 | 1.1735 | 1.1735 | 1.1735 | 0 |
| 1738690200 | 1.161 | 0 | 0.00 | 1.161 | 1.161 | 1.161 | 0 |
| 1738603800 | 1.161 | -0.3 | -20.42 | 1.161 | 1.161 | 1.161 | 0 |
| 1738344600 | 1.459 | 0.06 | 4.29 | 1.459 | 1.459 | 1.459 | 0 |
| 1738258200 | 1.399 | 0.07 | 5.51 | 1.399 | 1.399 | 1.399 | 0 |
| 1738171800 | 1.326 | -0.03 | -2.21 | 1.326 | 1.326 | 1.326 | 0 |
| 1738085400 | 1.356 | 0.02 | 1.80 | 1.356 | 1.356 | 1.356 | 0 |
| 1737999000 | 1.332 | -0.12 | -8.07 | 1.332 | 1.332 | 1.332 | 0 |
| 1737739800 | 1.449 | 0.03 | 2.37 | 1.449 | 1.449 | 1.449 | 0 |
| 1737653400 | 1.4155 | -0.04 | -2.45 | 1.4155 | 1.4155 | 1.4155 | 0 |
| 1737567000 | 1.451 | 0 | 0.00 | 1.451 | 1.451 | 1.451 | 0 |
| 1737480600 | 1.451 | 0 | 0.00 | 1.451 | 1.451 | 1.451 | 0 |
| 1737394200 | 1.451 | -0.06 | -3.65 | 1.451 | 1.451 | 1.451 | 0 |
| 1737135000 | 1.506 | 0.04 | 3.08 | 1.506 | 1.506 | 1.506 | 0 |
| 1737048600 | 1.461 | -0 | -0.27 | 1.461 | 1.461 | 1.461 | 0 |
| 1736962200 | 1.465 | 0.07 | 4.94 | 1.465 | 1.465 | 1.465 | 0 |
| 1736875800 | 1.396 | 0.07 | 5.16 | 1.396 | 1.396 | 1.396 | 0 |
| 1736789400 | 1.3274999 | -0.09 | -6.45 | 1.3274999 | 1.3274999 | 1.3274999 | 0 |
| 1736530200 | 1.419 | -0.01 | -0.84 | 1.419 | 1.419 | 1.419 | 0 |
| 1736443800 | 1.431 | -0.01 | -0.63 | 1.431 | 1.431 | 1.431 | 0 |
| 1736357400 | 1.44 | -0.05 | -3.10 | 1.44 | 1.44 | 1.44 | 0 |
| 1736271000 | 1.486 | -0.11 | -6.63 | 1.486 | 1.486 | 1.486 | 0 |
| 1736184600 | 1.5915 | 0.09 | 6.17 | 1.577 | 1.5915 | 1.577 | 2 |
| 1735925400 | 1.499 | 0 | 0.00 | 1.499 | 1.499 | 1.499 | 0 |
| 1735839000 | 1.499 | 0.09 | 6.50 | 1.499 | 1.499 | 1.499 | 0 |
| 1735666200 | 1.4075 | 0 | 0.00 | 1.4075 | 1.4075 | 1.4075 | 0 |
| 1735579800 | 1.4075 | 0 | 0.00 | 1.4075 | 1.4075 | 1.4075 | 0 |
| 1735320600 | 1.4075 | 0 | 0.00 | 1.4075 | 1.4075 | 1.4075 | 0 |
| 1735061400 | 1.4075 | 0 | 0.00 | 1.4075 | 1.4075 | 1.4075 | 0 |
| 1734975000 | 1.4075 | -0.03 | -2.16 | 1.4075 | 1.4075 | 1.4075 | 0 |
| 1734715800 | 1.4384999 | -0.09 | -6.10 | 1.4384999 | 1.4384999 | 1.4384999 | 0 |
| 1734629400 | 1.532 | -0.09 | -5.61 | 1.532 | 1.532 | 1.532 | 0 |
| 1734543000 | 1.623 | -0.03 | -1.90 | 1.623 | 1.623 | 1.623 | 0 |
| 1734456600 | 1.6545 | -0.01 | -0.36 | 1.6545 | 1.6545 | 1.6545 | 0 |
| 1734370200 | 1.6605 | 0.01 | 0.85 | 1.6605 | 1.6605 | 1.6605 | 0 |
| 1734111000 | 1.6465 | 0.15 | 9.88 | 1.6465 | 1.6465 | 1.6465 | 0 |
| 1734024600 | 1.4985 | 0 | 0.00 | 1.4985 | 1.4985 | 1.4985 | 0 |
| 1733938200 | 1.4985 | 0 | 0.00 | 1.4985 | 1.4985 | 1.4985 | 0 |
| 1733851800 | 1.4985 | -0.11 | -6.58 | 1.4985 | 1.4985 | 1.4985 | 0 |
| 1733765400 | 1.604 | 0.01 | 0.79 | 1.604 | 1.604 | 1.604 | 0 |
| 1733506200 | 1.5915 | 0 | 0.00 | 1.5915 | 1.5915 | 1.5915 | 0 |
| 1733419800 | 1.5915 | 0 | 0.00 | 1.5915 | 1.5915 | 1.5915 | 0 |
| 1733333400 | 1.5915 | 0.08 | 5.33 | 1.5915 | 1.5915 | 1.5915 | 0 |
| 1733247000 | 1.5109999 | -0.03 | -1.66 | 1.5109999 | 1.5109999 | 1.5109999 | 0 |
| 1733160600 | 1.5365 | 0.02 | 1.55 | 1.5365 | 1.5365 | 1.5365 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
