Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
V3RP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.474 | 0.00 | -0.02% | 5.474 | 5.474 | 5.474 | 3,540 |
| May 30 2024 | 5.475 | 0.01 | 0.13% | 5.476 | 5.4775 | 5.464 | 7,033 |
| May 29 2024 | 5.468 | -0.02 | -0.31% | 5.468 | 5.468 | 5.468 | 150 |
| May 28 2024 | 5.485 | 0.01 | 0.11% | 5.485 | 5.485 | 5.485 | 1,281 |
| May 24 2024 | 5.479 | 0.00 | 0.04% | 5.479 | 5.479 | 5.479 | 5 |
| May 23 2024 | 5.477 | -0.02 | -0.29% | 5.477 | 5.477 | 5.477 | 18 |
| May 22 2024 | 5.493 | -0.01 | -0.09% | 5.493 | 5.493 | 5.493 | 928 |
| May 21 2024 | 5.498 | 0.01 | 0.11% | 5.499 | 5.5025 | 5.485 | 1,124 |
| May 20 2024 | 5.492 | 0.00 | -0.02% | 5.494 | 5.494 | 5.49 | 2,561 |
| May 17 2024 | 5.493 | -0.01 | -0.25% | 5.493 | 5.493 | 5.493 | 180 |
| May 16 2024 | 5.507 | -0.01 | -0.13% | 5.507 | 5.507 | 5.507 | 69 |
| May 15 2024 | 5.514 | 0.03 | 0.62% | 5.514 | 5.514 | 5.514 | 454 |
| May 14 2024 | 5.48 | -0.01 | -0.18% | 5.489 | 5.4935 | 5.466 | 3,196 |
| May 13 2024 | 5.49 | 0.01 | 0.15% | 5.494 | 5.494 | 5.489 | 1,908 |
| May 10 2024 | 5.482 | -0.01 | -0.11% | 5.482 | 5.482 | 5.482 | 29 |
| May 09 2024 | 5.488 | -0.01 | -0.15% | 5.494 | 5.494 | 5.488 | 245 |
| May 08 2024 | 5.496 | -0.01 | -0.22% | 5.496 | 5.496 | 5.496 | 200 |
| May 07 2024 | 5.508 | 0.02 | 0.39% | 5.508 | 5.508 | 5.508 | 19 |
| May 03 2024 | 5.4865 | 0.02 | 0.34% | 5.4865 | 5.4865 | 5.4865 | 14 |
| May 02 2024 | 5.468 | 0.01 | 0.10% | 5.469 | 5.469 | 5.464 | 63 |
| May 01 2024 | 5.4625 | 0.01 | 0.10% | 5.4625 | 5.4625 | 5.4625 | 22,343 |
| Apr 30 2024 | 5.457 | -0.02 | -0.35% | 5.461 | 5.461 | 5.457 | 370 |
| Apr 29 2024 | 5.476 | 0.01 | 0.23% | 5.476 | 5.477 | 5.4715 | 9,426 |
| Apr 26 2024 | 5.4635 | 0.02 | 0.30% | 5.4635 | 5.4635 | 5.4635 | 477 |
| Apr 25 2024 | 5.447 | -0.01 | -0.11% | 5.462 | 5.472 | 5.439 | 2,473 |
| Apr 24 2024 | 5.453 | -0.03 | -0.47% | 5.453 | 5.453 | 5.453 | 460 |
| Apr 23 2024 | 5.479 | 0.00 | 0.05% | 5.479 | 5.479 | 5.479 | 455 |
| Apr 22 2024 | 5.476 | 0.01 | 0.27% | 5.463 | 5.476 | 5.457 | 4,263 |
| Apr 19 2024 | 5.461 | -0.01 | -0.09% | 5.461 | 5.461 | 5.461 | 270 |
| Apr 18 2024 | 5.466 | 0.00 | -0.02% | 5.466 | 5.466 | 5.466 | 434 |
| Apr 17 2024 | 5.467 | 0.01 | 0.15% | 5.467 | 5.467 | 5.467 | 101 |
| Apr 16 2024 | 5.459 | -0.02 | -0.29% | 5.465 | 5.465 | 5.4505 | 2,255 |
| Apr 15 2024 | 5.475 | -0.02 | -0.36% | 5.494 | 5.494 | 5.4665 | 16,484 |
| Apr 12 2024 | 5.495 | 0.02 | 0.35% | 5.495 | 5.495 | 5.495 | 123 |
| Apr 11 2024 | 5.476 | -0.01 | -0.22% | 5.476 | 5.476 | 5.476 | 756 |
| Apr 10 2024 | 5.488 | -0.02 | -0.29% | 5.516 | 5.5215 | 5.4795 | 4,653 |
| Apr 09 2024 | 5.504 | 0.01 | 0.20% | 5.504 | 5.504 | 5.504 | 938 |
| Apr 08 2024 | 5.493 | -0.01 | -0.12% | 5.493 | 5.495 | 5.488 | 9,145 |
| Apr 05 2024 | 5.4995 | -0.01 | -0.20% | 5.501 | 5.501 | 5.495 | 10,389 |
| Apr 04 2024 | 5.5105 | 0.01 | 0.21% | 5.509 | 5.514 | 5.50 | 7,267 |
| Apr 03 2024 | 5.499 | 0.01 | 0.22% | 5.502 | 5.502 | 5.4865 | 13,307 |
| Apr 02 2024 | 5.487 | -0.01 | -0.26% | 5.487 | 5.487 | 5.487 | 5,996 |
| Mar 28 2024 | 5.5015 | 0.00 | 0.07% | 5.507 | 5.507 | 5.497 | 5,373 |
| Mar 27 2024 | 5.4975 | 0.01 | 0.25% | 5.501 | 5.501 | 5.497 | 818 |
| Mar 26 2024 | 5.484 | 0.01 | 0.13% | 5.48 | 5.49 | 5.476 | 15,721 |
| Mar 25 2024 | 5.477 | -0.01 | -0.22% | 5.477 | 5.477 | 5.477 | 2,116 |
| Mar 22 2024 | 5.489 | 0.01 | 0.20% | 5.492 | 5.496 | 5.488 | 11,852 |
| Mar 21 2024 | 5.478 | 0.02 | 0.35% | 5.478 | 5.478 | 5.478 | 608 |
| Mar 20 2024 | 5.459 | 0.00 | -0.05% | 5.459 | 5.459 | 5.459 | 667 |
| Mar 19 2024 | 5.462 | 0.00 | 0.09% | 5.462 | 5.462 | 5.462 | 243 |
| Mar 18 2024 | 5.457 | 0.00 | -0.04% | 5.457 | 5.457 | 5.457 | 20,242 |
| Mar 15 2024 | 5.459 | -0.01 | -0.13% | 5.464 | 5.464 | 5.458 | 1,940 |
| Mar 14 2024 | 5.466 | -0.01 | -0.15% | 5.47 | 5.47 | 5.463 | 400 |
| Mar 13 2024 | 5.474 | 0.00 | -0.05% | 5.474 | 5.474 | 5.474 | 1,237 |
| Mar 12 2024 | 5.4765 | 0.00 | 0.03% | 5.476 | 5.4775 | 5.4565 | 1,094 |
| Mar 11 2024 | 5.475 | 0.00 | 0.02% | 5.48 | 5.48 | 5.47 | 389 |
| Mar 08 2024 | 5.474 | 0.01 | 0.15% | 5.474 | 5.474 | 5.474 | 34 |
| Mar 07 2024 | 5.466 | 0.02 | 0.33% | 5.466 | 5.466 | 5.466 | 182 |
| Mar 06 2024 | 5.448 | 0.00 | -0.05% | 5.448 | 5.448 | 5.448 | 2,253 |
| Mar 05 2024 | 5.4505 | 0.01 | 0.25% | 5.4505 | 5.4505 | 5.4505 | 1,286 |
| Mar 04 2024 | 5.437 | 0.01 | 0.11% | 5.436 | 5.441 | 5.4315 | 2,681 |
