VALUEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.557152 | -0.009606 | -1.69% | 0.567308 | 0.570373 | 0.549668 | 0.00 |
May 20 2024 | 0.566757 | 0.040903 | 7.78% | 0.469422 | 0.567722 | 0.467096 | 0.00 |
May 19 2024 | 0.525854 | -0.006211 | -1.17% | 0.531509 | 0.537288 | 0.523746 | 0.00 |
May 18 2024 | 0.532064 | 0.000468 | 0.09% | 0.531767 | 0.535035 | 0.52932 | 0.00 |
May 17 2024 | 0.531597 | 0.013329 | 2.57% | 0.518513 | 0.535661 | 0.517395 | 0.00 |
May 16 2024 | 0.518267 | -0.008419 | -1.60% | 0.526105 | 0.529575 | 0.512953 | 0.00 |
May 15 2024 | 0.526687 | 0.037824 | 7.74% | 0.488682 | 0.527331 | 0.486916 | 0.00 |
May 14 2024 | 0.488862 | -0.010411 | -2.09% | 0.499456 | 0.500859 | 0.485257 | 0.00 |
May 13 2024 | 0.499273 | 0.01116 | 2.29% | 0.469422 | 0.503784 | 0.467096 | 0.00 |
May 12 2024 | 0.488113 | 0.005458 | 1.13% | 0.483152 | 0.490665 | 0.481264 | 0.00 |
May 11 2024 | 0.482655 | -0.001133 | -0.23% | 0.482992 | 0.4878 | 0.480382 | 0.00 |
May 10 2024 | 0.483788 | -0.016626 | -3.32% | 0.499511 | 0.503951 | 0.47831 | 0.00 |
May 09 2024 | 0.500414 | 0.0148 | 3.05% | 0.485828 | 0.503231 | 0.481601 | 0.00 |
May 08 2024 | 0.485614 | -0.010472 | -2.11% | 0.494935 | 0.500287 | 0.48336 | 0.00 |
May 07 2024 | 0.496086 | -0.005599 | -1.12% | 0.501542 | 0.511106 | 0.494404 | 0.00 |
May 06 2024 | 0.501685 | -0.006522 | -1.28% | 0.469422 | 0.518323 | 0.467096 | 0.00 |
May 05 2024 | 0.508207 | 0.000999 | 0.20% | 0.507307 | 0.512685 | 0.499933 | 0.00 |
May 04 2024 | 0.507208 | 0.007524 | 1.51% | 0.499341 | 0.511619 | 0.49694 | 0.00 |
May 03 2024 | 0.499684 | 0.030004 | 6.39% | 0.469422 | 0.502888 | 0.467096 | 0.00 |
May 02 2024 | 0.46968 | 0.005637 | 1.21% | 0.462408 | 0.473295 | 0.451851 | 0.00 |
May 01 2024 | 0.464042 | -0.019066 | -3.95% | 0.481378 | 0.481829 | 0.448731 | 0.00 |
Apr 30 2024 | 0.483109 | -0.023738 | -4.68% | 0.506871 | 0.513555 | 0.469239 | 0.00 |
Apr 29 2024 | 0.506847 | 0.006631 | 1.33% | 0.515606 | 0.521179 | 0.490787 | 0.00 |
Apr 28 2024 | 0.500216 | -0.003661 | -0.73% | 0.503486 | 0.510305 | 0.498339 | 0.00 |
Apr 27 2024 | 0.503877 | -0.002663 | -0.53% | 0.506153 | 0.507341 | 0.496286 | 0.00 |
Apr 26 2024 | 0.50654 | -0.005465 | -1.07% | 0.512008 | 0.514283 | 0.502999 | 0.00 |
Apr 25 2024 | 0.512005 | 0.002257 | 0.44% | 0.510314 | 0.51816 | 0.498604 | 0.00 |
Apr 24 2024 | 0.509748 | -0.017337 | -3.29% | 0.5273 | 0.532579 | 0.504719 | 0.00 |
Apr 23 2024 | 0.527085 | -0.003878 | -0.73% | 0.530397 | 0.53353 | 0.522996 | 0.00 |
Apr 22 2024 | 0.530963 | 0.014946 | 2.90% | 0.515606 | 0.533965 | 0.513514 | 0.00 |
Apr 21 2024 | 0.516018 | 0.000608 | 0.12% | 0.514353 | 0.521566 | 0.510338 | 0.00 |
Apr 20 2024 | 0.515409 | 0.006858 | 1.35% | 0.506772 | 0.51964 | 0.502239 | 0.00 |
Apr 19 2024 | 0.508552 | 0.004248 | 0.84% | 0.503267 | 0.520042 | 0.47324 | 0.00 |
Apr 18 2024 | 0.504303 | 0.01739 | 3.57% | 0.486587 | 0.509204 | 0.483132 | 0.00 |
Apr 17 2024 | 0.486914 | -0.019027 | -3.76% | 0.506921 | 0.511796 | 0.475338 | 0.00 |
Apr 16 2024 | 0.505941 | 0.002236 | 0.44% | 0.503586 | 0.510401 | 0.490088 | 0.00 |
Apr 15 2024 | 0.503704 | -0.018682 | -3.58% | 0.510699 | 0.53076 | 0.493623 | 0.00 |
Apr 14 2024 | 0.522387 | 0.010369 | 2.03% | 0.510699 | 0.522833 | 0.493623 | 0.00 |
Apr 13 2024 | 0.512017 | -0.020987 | -3.94% | 0.53274 | 0.539482 | 0.48912 | 0.00 |
Apr 12 2024 | 0.533004 | -0.023355 | -4.20% | 0.555871 | 0.565292 | 0.524262 | 0.00 |
Apr 11 2024 | 0.556359 | -0.003864 | -0.69% | 0.560241 | 0.565788 | 0.552373 | 0.00 |
Apr 10 2024 | 0.560224 | 0.010953 | 1.99% | 0.548773 | 0.564446 | 0.536286 | 0.00 |
Apr 09 2024 | 0.54927 | -0.020104 | -3.53% | 0.568554 | 0.569666 | 0.542135 | 0.00 |
Apr 08 2024 | 0.569374 | 0.018062 | 3.28% | 0.54408 | 0.577092 | 0.539001 | 0.00 |
Apr 07 2024 | 0.551311 | 0.003804 | 0.69% | 0.547106 | 0.557821 | 0.547097 | 0.00 |
Apr 06 2024 | 0.547507 | 0.007654 | 1.42% | 0.538124 | 0.552566 | 0.535953 | 0.00 |
Apr 05 2024 | 0.539853 | -0.003681 | -0.68% | 0.54408 | 0.545597 | 0.524164 | 0.00 |
Apr 04 2024 | 0.543534 | 0.01838 | 3.50% | 0.524604 | 0.550261 | 0.517008 | 0.00 |
Apr 03 2024 | 0.525155 | 0.00532 | 1.02% | 0.520049 | 0.531434 | 0.512892 | 0.00 |
Apr 02 2024 | 0.519835 | -0.034959 | -6.30% | 0.553106 | 0.553106 | 0.512798 | 0.00 |
Apr 01 2024 | 0.554794 | -0.011086 | -1.96% | 0.555819 | 0.56143 | 0.541633 | 0.00 |
Mar 31 2024 | 0.56588 | 0.01275 | 2.31% | 0.553671 | 0.566283 | 0.553581 | 0.00 |
Mar 30 2024 | 0.55313 | -0.001864 | -0.34% | 0.55464 | 0.558542 | 0.552608 | 0.00 |
Mar 29 2024 | 0.554994 | -0.006849 | -1.22% | 0.561904 | 0.563181 | 0.548688 | 0.00 |
Mar 28 2024 | 0.561843 | 0.012135 | 2.21% | 0.551849 | 0.568578 | 0.547475 | 0.00 |
Mar 27 2024 | 0.549708 | -0.00609 | -1.10% | 0.555819 | 0.56926 | 0.542937 | 0.00 |
Mar 26 2024 | 0.555798 | 0.000571 | 0.10% | 0.55406 | 0.568119 | 0.551164 | 0.00 |
Mar 25 2024 | 0.555227 | 0.020579 | 3.85% | 0.506024 | 0.570169 | 0.503941 | 0.00 |
Mar 24 2024 | 0.534648 | 0.023675 | 4.63% | 0.508803 | 0.536527 | 0.506903 | 0.00 |
Mar 23 2024 | 0.510973 | 0.007292 | 1.45% | 0.506022 | 0.523063 | 0.500533 | 0.00 |
Mar 22 2024 | 0.503681 | -0.016172 | -3.11% | 0.520087 | 0.529075 | 0.494746 | 0.00 |
Mar 21 2024 | 0.519854 | -0.018669 | -3.47% | 0.539356 | 0.541496 | 0.513245 | 0.00 |
Mar 20 2024 | 0.538523 | 0.044642 | 9.04% | 0.493417 | 0.540787 | 0.483153 | 0.00 |
Mar 19 2024 | 0.493881 | -0.044256 | -8.22% | 0.537627 | 0.540855 | 0.488691 | 0.00 |
Mar 18 2024 | 0.538137 | -0.00468 | -0.86% | 0.506024 | 0.570169 | 0.503941 | 0.00 |
Mar 17 2024 | 0.542817 | 0.024937 | 4.82% | 0.521185 | 0.546477 | 0.512793 | 0.00 |
Mar 16 2024 | 0.51788 | -0.034979 | -6.33% | 0.55231 | 0.5558 | 0.516277 | 0.00 |
Mar 15 2024 | 0.552859 | -0.014597 | -2.57% | 0.506024 | 0.570169 | 0.503941 | 0.00 |
Mar 14 2024 | 0.567456 | -0.013118 | -2.26% | 0.580029 | 0.585843 | 0.544887 | 0.00 |
Mar 13 2024 | 0.580574 | 0.013076 | 2.30% | 0.566927 | 0.585238 | 0.566418 | 0.00 |
Mar 12 2024 | 0.567497 | -0.005434 | -0.95% | 0.574266 | 0.579391 | 0.549757 | 0.00 |
Mar 11 2024 | 0.572931 | 0.02473 | 4.51% | 0.506024 | 0.578821 | 0.503941 | 0.00 |
Mar 10 2024 | 0.548201 | 0.004186 | 0.77% | 0.543784 | 0.555741 | 0.542189 | 0.00 |
Mar 09 2024 | 0.544015 | 0.001624 | 0.30% | 0.542406 | 0.545341 | 0.540357 | 0.00 |
Mar 08 2024 | 0.542391 | 0.009735 | 1.83% | 0.531873 | 0.556085 | 0.527835 | 0.00 |
Mar 07 2024 | 0.532656 | 0.007908 | 1.51% | 0.523892 | 0.540436 | 0.522011 | 0.00 |
Mar 06 2024 | 0.524747 | 0.01376 | 2.69% | 0.506024 | 0.536744 | 0.498992 | 0.00 |
Mar 05 2024 | 0.510987 | -0.027386 | -5.09% | 0.542331 | 0.548333 | 0.481884 | 0.00 |
Mar 04 2024 | 0.538373 | 0.038237 | 7.65% | 0.360274 | 0.543742 | 0.359388 | 0.00 |
Mar 03 2024 | 0.500136 | 0.00762 | 1.55% | 0.492278 | 0.502215 | 0.488165 | 0.00 |
Mar 02 2024 | 0.492515 | -0.004074 | -0.82% | 0.496069 | 0.496069 | 0.489403 | 0.00 |
Mar 01 2024 | 0.496589 | 0.008688 | 1.78% | 0.485915 | 0.501411 | 0.482847 | 0.00 |
Feb 29 2024 | 0.487901 | -0.008258 | -1.66% | 0.494766 | 0.505441 | 0.480499 | 0.00 |
Feb 28 2024 | 0.496159 | 0.043599 | 9.63% | 0.452901 | 0.508147 | 0.450529 | 0.00 |
Feb 27 2024 | 0.45256 | 0.019637 | 4.54% | 0.433724 | 0.457268 | 0.432851 | 0.00 |
Feb 26 2024 | 0.432923 | 0.021912 | 5.33% | 0.360274 | 0.436362 | 0.359388 | 0.00 |
Feb 25 2024 | 0.411011 | 0.001646 | 0.40% | 0.409432 | 0.412523 | 0.407214 | 0.00 |
Feb 24 2024 | 0.409365 | 0.005456 | 1.35% | 0.402956 | 0.410423 | 0.401645 | 0.00 |
Feb 23 2024 | 0.403909 | -0.003438 | -0.84% | 0.407322 | 0.408857 | 0.401281 | 0.00 |
Feb 22 2024 | 0.407346 | -0.005176 | -1.25% | 0.411191 | 0.413087 | 0.404457 | 0.00 |