Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VHAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.11995 | -0.00035 | -0.29% | 0.1161 | 0.14 | 0.101 | 44,356,258 |
| May 21 2024 | 0.1203 | -0.023 | -16.05% | 0.133 | 0.1401 | 0.1116 | 35,882,552 |
| May 20 2024 | 0.1433 | -0.0367 | -20.39% | 0.16 | 0.16 | 0.1342 | 31,506,634 |
| May 17 2024 | 0.18 | 0.05 | 38.46% | 0.1969 | 0.2202 | 0.1319 | 95,915,624 |
| May 16 2024 | 0.13 | 0.0051 | 4.08% | 0.1248 | 0.1758 | 0.1216 | 19,767,030 |
| May 15 2024 | 0.1249 | -0.0041 | -3.18% | 0.134 | 0.1344 | 0.1133 | 2,470,259 |
| May 14 2024 | 0.129 | 0.0104 | 8.77% | 0.12 | 0.145 | 0.1131 | 5,246,766 |
| May 13 2024 | 0.1186 | -0.0059 | -4.74% | 0.124 | 0.1266 | 0.112 | 2,091,995 |
| May 10 2024 | 0.1245 | -0.0095 | -7.09% | 0.1338 | 0.1399 | 0.122 | 1,525,765 |
| May 09 2024 | 0.134 | -0.0079 | -5.57% | 0.1411 | 0.1411 | 0.1311 | 818,504 |
| May 08 2024 | 0.1419 | 0.0084 | 6.29% | 0.1437 | 0.1437 | 0.13 | 1,324,055 |
| May 07 2024 | 0.1335 | -0.0054 | -3.89% | 0.1341 | 0.1399 | 0.1207 | 3,481,165 |
| May 06 2024 | 0.1389 | -0.0218 | -13.57% | 0.163 | 0.163 | 0.132 | 3,569,603 |
| May 03 2024 | 0.1607 | -0.0023 | -1.41% | 0.159 | 0.1669 | 0.156 | 860,683 |
| May 02 2024 | 0.163 | -0.006 | -3.55% | 0.1699 | 0.1699 | 0.156 | 722,761 |
| May 01 2024 | 0.169 | 0.005 | 3.05% | 0.1648 | 0.174 | 0.1552 | 2,054,460 |
| Apr 30 2024 | 0.164 | -0.005 | -2.96% | 0.17 | 0.1709 | 0.1542 | 1,376,841 |
| Apr 29 2024 | 0.169 | -0.0147 | -8.00% | 0.18 | 0.1854 | 0.1618 | 2,538,433 |
| Apr 26 2024 | 0.1837 | -0.0053 | -2.80% | 0.19 | 0.1924 | 0.1741 | 2,029,027 |
| Apr 25 2024 | 0.189 | -0.027 | -12.50% | 0.21 | 0.21 | 0.18 | 1,558,550 |
| Apr 24 2024 | 0.216 | -0.0099 | -4.38% | 0.2203 | 0.2226 | 0.205 | 2,351,018 |
| Apr 23 2024 | 0.2259 | 0.0099 | 4.58% | 0.2298 | 0.239 | 0.2111 | 3,147,800 |
| Apr 22 2024 | 0.216 | -0.011 | -4.85% | 0.23 | 0.235 | 0.204 | 2,576,641 |
| Apr 19 2024 | 0.227 | 0.0199 | 9.61% | 0.22 | 0.2297 | 0.2011 | 1,997,446 |
| Apr 18 2024 | 0.2071 | -0.0279 | -11.87% | 0.2187 | 0.235 | 0.20 | 2,204,165 |
| Apr 17 2024 | 0.235 | -0.04 | -14.55% | 0.2801 | 0.2891 | 0.2033 | 2,852,524 |
| Apr 16 2024 | 0.275 | -0.0035 | -1.26% | 0.277 | 0.34 | 0.275 | 4,084,057 |
| Apr 15 2024 | 0.2785 | -0.018 | -6.07% | 0.299 | 0.3041 | 0.2701 | 661,617 |
| Apr 12 2024 | 0.2965 | -0.0365 | -10.96% | 0.339 | 0.36 | 0.2866 | 1,379,199 |
| Apr 11 2024 | 0.333 | -0.0303 | -8.34% | 0.3691 | 0.389066 | 0.3164 | 892,175 |
| Apr 10 2024 | 0.3633 | -0.0347 | -8.72% | 0.3898 | 0.4397 | 0.3553 | 1,141,694 |
| Apr 09 2024 | 0.398 | 0.023 | 6.13% | 0.39 | 0.4487 | 0.365 | 1,443,566 |
| Apr 08 2024 | 0.375 | -0.022 | -5.54% | 0.40 | 0.414 | 0.3501 | 1,107,588 |
| Apr 05 2024 | 0.397 | -0.051 | -11.38% | 0.45 | 0.47 | 0.38 | 997,500 |
| Apr 04 2024 | 0.448 | -0.051 | -10.22% | 0.48 | 0.53 | 0.4308 | 1,052,708 |
| Apr 03 2024 | 0.499 | -0.101 | -16.83% | 0.5722 | 0.5799 | 0.43 | 2,070,975 |
| Apr 02 2024 | 0.60 | -0.10 | -14.29% | 0.695 | 0.700099 | 0.55 | 1,419,485 |
| Apr 01 2024 | 0.70 | -0.098 | -12.28% | 0.783 | 0.792 | 0.6815 | 1,526,904 |
| Mar 28 2024 | 0.798 | -0.021 | -2.56% | 0.87 | 0.895 | 0.777 | 2,026,439 |
| Mar 27 2024 | 0.819 | -0.0624 | -7.08% | 0.908 | 0.908 | 0.7902 | 1,211,537 |
| Mar 26 2024 | 0.8814 | -0.086 | -8.89% | 0.9699 | 0.97 | 0.85 | 1,053,439 |
| Mar 25 2024 | 0.9674 | 0.0724 | 8.09% | 0.93 | 0.9928 | 0.90 | 1,627,699 |
| Mar 22 2024 | 0.895 | 0.0811 | 9.96% | 0.8219 | 0.94 | 0.80 | 1,401,304 |
| Mar 21 2024 | 0.8139 | -0.0661 | -7.51% | 0.885 | 0.90 | 0.77 | 1,756,820 |
| Mar 20 2024 | 0.88 | -0.10 | -10.20% | 0.955 | 0.9797 | 0.81 | 1,646,890 |
| Mar 19 2024 | 0.98 | -0.10 | -9.26% | 1.00 | 1.05 | 0.9439 | 1,152,354 |
| Mar 18 2024 | 1.08 | -0.06 | -5.26% | 1.17 | 1.1762 | 1.03 | 1,420,901 |
| Mar 15 2024 | 1.14 | 0.17 | 17.53% | 1.02 | 1.19 | 0.980101 | 2,598,260 |
| Mar 14 2024 | 0.97 | -0.09 | -8.49% | 1.06 | 1.09 | 0.97 | 1,790,390 |
| Mar 13 2024 | 1.06 | 0.05 | 4.95% | 0.99 | 1.2497 | 0.935 | 4,647,154 |
| Mar 12 2024 | 1.01 | -0.05 | -4.72% | 1.03 | 1.05 | 0.9772 | 539,582 |
| Mar 11 2024 | 1.06 | -0.04 | -3.64% | 1.13 | 1.13 | 0.9601 | 1,115,200 |
| Mar 08 2024 | 1.10 | 0.10 | 10.00% | 1.09 | 1.14 | 1.00 | 801,654 |
| Mar 07 2024 | 1.00 | -0.09 | -8.26% | 1.14 | 1.15 | 0.9501 | 1,190,215 |
| Mar 06 2024 | 1.09 | -0.05 | -4.39% | 1.16 | 1.19 | 1.04 | 998,552 |
| Mar 05 2024 | 1.14 | -0.28 | -19.72% | 1.36 | 1.40 | 1.07 | 1,266,765 |
| Mar 04 2024 | 1.42 | -0.06 | -4.05% | 1.57 | 1.57 | 1.33 | 996,868 |
| Mar 01 2024 | 1.48 | 0.10 | 7.25% | 1.45 | 1.5393 | 1.35 | 945,846 |
| Feb 29 2024 | 1.38 | -0.29 | -17.37% | 1.75 | 1.75 | 1.22 | 1,846,599 |
| Feb 28 2024 | 1.67 | -0.05 | -2.91% | 1.71 | 1.84 | 1.52 | 1,540,780 |
| Feb 27 2024 | 1.72 | 0.09 | 5.20% | 2.23 | 2.71 | 1.47 | 10,130,200 |
| Feb 26 2024 | 1.635 | 0.05 | 3.48% | 1.39 | 1.80 | 1.13 | 2,483,455 |
| Feb 23 2024 | 1.58 | -0.12 | -7.06% | 1.82 | 1.90 | 1.46 | 1,395,859 |
