VENUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 8.12 | 0.280 | 3.57% | 7.83 | 8.20 | 7.78 | 0.00 |
Apr 17 2024 | 7.84 | -0.310 | -3.76% | 8.16 | 8.24 | 7.65 | 0.00 |
Apr 16 2024 | 8.15 | 0.040 | 0.44% | 8.11 | 8.22 | 7.89 | 0.00 |
Apr 15 2024 | 8.11 | -0.300 | -3.58% | 8.22 | 8.55 | 7.95 | 0.00 |
Apr 14 2024 | 8.41 | 0.170 | 2.03% | 8.22 | 8.42 | 7.95 | 0.00 |
Apr 13 2024 | 8.24 | -0.340 | -3.94% | 8.58 | 8.69 | 7.88 | 0.00 |
Apr 12 2024 | 8.58 | -0.380 | -4.20% | 8.95 | 9.10 | 8.44 | 0.00 |
Apr 11 2024 | 8.96 | -0.060 | -0.69% | 9.02 | 9.11 | 8.89 | 0.00 |
Apr 10 2024 | 9.02 | 0.180 | 1.99% | 8.84 | 9.09 | 8.63 | 0.00 |
Apr 09 2024 | 8.84 | -0.320 | -3.53% | 9.15 | 9.17 | 8.73 | 0.00 |
Apr 08 2024 | 9.17 | 0.290 | 3.28% | 8.76 | 9.29 | 8.68 | 0.00 |
Apr 07 2024 | 8.88 | 0.060 | 0.69% | 8.81 | 8.98 | 8.81 | 0.00 |
Apr 06 2024 | 8.82 | 0.120 | 1.42% | 8.66 | 8.90 | 8.63 | 0.00 |
Apr 05 2024 | 8.69 | -0.060 | -0.68% | 8.76 | 8.78 | 8.44 | 0.00 |
Apr 04 2024 | 8.75 | 0.300 | 3.50% | 8.45 | 8.86 | 8.32 | 0.00 |
Apr 03 2024 | 8.46 | 0.090 | 1.02% | 8.37 | 8.56 | 8.26 | 0.00 |
Apr 02 2024 | 8.37 | -0.560 | -6.30% | 8.91 | 8.91 | 8.26 | 0.00 |
Apr 01 2024 | 8.93 | -0.180 | -1.96% | 8.95 | 9.17 | 8.72 | 0.00 |
Mar 31 2024 | 9.11 | 0.210 | 2.31% | 8.91 | 9.12 | 8.91 | 0.00 |
Mar 30 2024 | 8.91 | -0.030 | -0.34% | 8.93 | 8.99 | 8.90 | 0.00 |
Mar 29 2024 | 8.94 | -0.110 | -1.22% | 9.05 | 9.07 | 8.83 | 0.00 |
Mar 28 2024 | 9.05 | 0.200 | 2.21% | 8.89 | 9.15 | 8.81 | 0.00 |
Mar 27 2024 | 8.85 | -0.100 | -1.10% | 8.95 | 9.17 | 8.74 | 0.00 |
Mar 26 2024 | 8.95 | 0.010 | 0.10% | 8.92 | 9.15 | 8.87 | 0.00 |
Mar 25 2024 | 8.94 | 0.330 | 3.85% | 7.94 | 9.10 | 7.78 | 0.00 |
Mar 24 2024 | 8.61 | 0.380 | 4.63% | 8.19 | 8.64 | 8.16 | 0.00 |
Mar 23 2024 | 8.23 | 0.120 | 1.45% | 8.15 | 8.42 | 8.06 | 0.00 |
Mar 22 2024 | 8.11 | -0.260 | -3.11% | 8.37 | 8.52 | 7.97 | 0.00 |
Mar 21 2024 | 8.37 | -0.300 | -3.47% | 8.68 | 8.72 | 8.26 | 0.00 |
Mar 20 2024 | 8.67 | 0.720 | 9.04% | 7.94 | 8.71 | 7.78 | 0.00 |
Mar 19 2024 | 7.95 | -0.710 | -8.22% | 8.66 | 8.71 | 7.87 | 0.00 |
Mar 18 2024 | 8.66 | -0.080 | -0.86% | 9.34 | 9.43 | 8.44 | 0.00 |
Mar 17 2024 | 8.74 | 0.400 | 4.82% | 8.39 | 8.80 | 8.26 | 0.00 |
Mar 16 2024 | 8.34 | -0.560 | -6.33% | 8.89 | 8.95 | 8.31 | 0.00 |
Mar 15 2024 | 8.90 | -0.240 | -2.57% | 9.34 | 9.43 | 8.44 | 0.00 |
Mar 14 2024 | 9.14 | -0.210 | -2.26% | 9.34 | 9.43 | 8.77 | 0.00 |
Mar 13 2024 | 9.35 | 0.210 | 2.30% | 9.13 | 9.42 | 9.12 | 0.00 |
Mar 12 2024 | 9.14 | -0.090 | -0.95% | 9.25 | 9.33 | 8.85 | 0.00 |
Mar 11 2024 | 9.22 | 0.400 | 4.51% | 8.15 | 9.32 | 8.11 | 0.00 |
Mar 10 2024 | 8.83 | 0.070 | 0.77% | 8.76 | 8.95 | 8.73 | 0.00 |
Mar 09 2024 | 8.76 | 0.030 | 0.30% | 8.73 | 8.78 | 8.70 | 0.00 |
Mar 08 2024 | 8.73 | 0.160 | 1.83% | 8.56 | 8.95 | 8.50 | 0.00 |
Mar 07 2024 | 8.58 | 0.130 | 1.51% | 8.44 | 8.70 | 8.40 | 0.00 |
Mar 06 2024 | 8.45 | 0.220 | 2.69% | 8.15 | 8.64 | 8.03 | 0.00 |
Mar 05 2024 | 8.23 | -0.440 | -5.09% | 8.73 | 8.83 | 7.76 | 0.00 |
Mar 04 2024 | 8.67 | 0.620 | 7.65% | 7.82 | 8.75 | 7.77 | 0.00 |
Mar 03 2024 | 8.05 | 0.120 | 1.55% | 7.93 | 8.09 | 7.86 | 0.00 |
Mar 02 2024 | 7.93 | -0.070 | -0.82% | 7.99 | 7.99 | 7.88 | 0.00 |
Mar 01 2024 | 8.00 | 0.140 | 1.78% | 7.82 | 8.07 | 7.77 | 0.00 |
Feb 29 2024 | 7.86 | -0.130 | -1.66% | 7.97 | 8.14 | 7.74 | 0.00 |
Feb 28 2024 | 7.99 | 0.700 | 9.63% | 7.29 | 8.18 | 7.25 | 0.00 |
Feb 27 2024 | 7.29 | 0.320 | 4.54% | 6.98 | 7.36 | 6.97 | 0.00 |
Feb 26 2024 | 6.97 | 0.350 | 5.33% | 5.80 | 7.03 | 5.79 | 0.00 |
Feb 25 2024 | 6.62 | 0.030 | 0.40% | 6.59 | 6.64 | 6.56 | 0.00 |
Feb 24 2024 | 6.59 | 0.090 | 1.35% | 6.49 | 6.61 | 6.47 | 0.00 |
Feb 23 2024 | 6.50 | -0.060 | -0.84% | 6.56 | 6.58 | 6.46 | 0.00 |
Feb 22 2024 | 6.56 | -0.080 | -1.25% | 6.62 | 6.65 | 6.51 | 0.00 |
Feb 21 2024 | 6.64 | -0.050 | -0.68% | 6.68 | 6.70 | 6.48 | 0.00 |
Feb 20 2024 | 6.69 | 0.070 | 1.06% | 6.62 | 6.77 | 6.50 | 0.00 |
Feb 19 2024 | 6.62 | -0.050 | -0.72% | 5.80 | 6.71 | 5.79 | 0.00 |
Feb 18 2024 | 6.67 | 0.050 | 0.77% | 6.60 | 6.70 | 6.55 | 0.00 |
Feb 17 2024 | 6.61 | -0.060 | -0.93% | 6.67 | 6.67 | 6.48 | 0.00 |
Feb 16 2024 | 6.68 | 0.030 | 0.50% | 6.64 | 6.71 | 6.60 | 0.00 |
Feb 15 2024 | 6.64 | 0.010 | 0.17% | 6.63 | 6.76 | 6.57 | 0.00 |
Feb 14 2024 | 6.63 | 0.280 | 4.44% | 6.36 | 6.66 | 6.30 | 0.00 |
Feb 13 2024 | 6.35 | -0.050 | -0.71% | 6.39 | 6.44 | 6.19 | 0.00 |
Feb 12 2024 | 6.40 | 0.240 | 3.82% | 5.80 | 6.43 | 5.79 | 0.00 |
Feb 11 2024 | 6.16 | 0.050 | 0.77% | 6.10 | 6.21 | 6.08 | 0.00 |
Feb 10 2024 | 6.11 | 0.080 | 1.39% | 6.04 | 6.16 | 6.00 | 0.00 |
Feb 09 2024 | 6.03 | 0.230 | 3.97% | 5.80 | 6.16 | 5.79 | 0.00 |
Feb 08 2024 | 5.80 | 0.140 | 2.44% | 5.68 | 5.83 | 5.67 | 0.00 |
Feb 07 2024 | 5.66 | 0.150 | 2.69% | 5.51 | 5.67 | 5.47 | 0.00 |
Feb 06 2024 | 5.51 | 0.060 | 1.12% | 5.45 | 5.54 | 5.44 | 0.00 |
Feb 05 2024 | 5.45 | 0.010 | 0.25% | 5.28 | 5.56 | 5.16 | 0.00 |
Feb 04 2024 | 5.44 | -0.050 | -0.98% | 5.49 | 5.51 | 5.42 | 0.00 |
Feb 03 2024 | 5.49 | -0.030 | -0.46% | 5.52 | 5.54 | 5.49 | 0.00 |
Feb 02 2024 | 5.52 | 0.020 | 0.29% | 5.51 | 5.55 | 5.44 | 0.00 |
Feb 01 2024 | 5.50 | 0.050 | 1.00% | 5.44 | 5.53 | 5.35 | 0.00 |
Jan 31 2024 | 5.45 | -0.030 | -0.49% | 5.50 | 5.59 | 5.41 | 0.00 |
Jan 30 2024 | 5.47 | -0.050 | -0.96% | 5.52 | 5.60 | 5.46 | 0.00 |
Jan 29 2024 | 5.53 | 0.150 | 2.84% | 5.28 | 5.53 | 5.16 | 0.00 |
Jan 28 2024 | 5.38 | -0.010 | -0.20% | 5.39 | 5.47 | 5.32 | 0.00 |
Jan 27 2024 | 5.39 | 0.030 | 0.61% | 5.34 | 5.39 | 5.29 | 0.00 |
Jan 26 2024 | 5.35 | 0.250 | 4.89% | 5.10 | 5.40 | 5.09 | 0.00 |
Jan 25 2024 | 5.10 | -0.030 | -0.58% | 5.12 | 5.15 | 5.05 | 0.00 |
Jan 24 2024 | 5.13 | 0.050 | 1.03% | 5.10 | 5.17 | 5.04 | 0.00 |
Jan 23 2024 | 5.08 | 0.030 | 0.56% | 5.05 | 5.13 | 4.93 | 0.00 |
Jan 22 2024 | 5.05 | -0.260 | -4.87% | 5.28 | 5.31 | 5.05 | 0.00 |
Jan 21 2024 | 5.31 | -0.020 | -0.34% | 5.33 | 5.35 | 5.30 | 0.00 |
Jan 20 2024 | 5.33 | 0.010 | 0.23% | 5.31 | 5.35 | 5.30 | 0.00 |