Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VIDTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.032636 | -0.00053 | -1.60% | 0.03313 | 2.00 | 0.031656 | 513,071.00 |
| May 15 2024 | 0.033167 | 0.002998 | 9.94% | 0.030158 | 1.86 | 0.0297 | 529,206.00 |
| May 14 2024 | 0.030169 | -0.0019 | -5.92% | 0.032081 | 1.89 | 0.028724 | 1,018,396.00 |
| May 13 2024 | 0.032069 | -0.001742 | -5.15% | 0.03638 | 1.92 | 0.031838 | 959,024.00 |
| May 12 2024 | 0.033811 | 0.000378 | 1.13% | 1.83 | 1.83 | 0.032731 | 536,726.00 |
| May 11 2024 | 0.033433 | 0.000531 | 1.61% | 1.82 | 1.83 | 0.032245 | 287,996.00 |
| May 10 2024 | 0.032902 | -0.001131 | -3.32% | 0.033972 | 0.035543 | 0.03253 | 293,063.00 |
| May 09 2024 | 0.034033 | 0.000395 | 1.17% | 0.033653 | 1.85 | 0.032273 | 447,741.00 |
| May 08 2024 | 0.033638 | -0.000725 | -2.11% | 0.034284 | 0.035105 | 0.032936 | 687,020.00 |
| May 07 2024 | 0.034364 | -0.00102 | -2.88% | 0.035373 | 0.035771 | 0.034092 | 1,442,580.00 |
| May 06 2024 | 0.035383 | -0.00046 | -1.28% | 0.03638 | 1.92 | 0.035118 | 1,369,145.00 |
| May 05 2024 | 0.035843 | 0.000709 | 2.02% | 0.035141 | 1.92 | 0.034049 | 562,851.00 |
| May 04 2024 | 0.035134 | 0.001151 | 3.39% | 0.03396 | 1.90 | 0.033763 | 718,479.00 |
| May 03 2024 | 0.033984 | 0.002041 | 6.39% | 0.031925 | 1.78 | 0.031782 | 462,394.00 |
| May 02 2024 | 0.031943 | -0.000201 | -0.63% | 0.032031 | 0.032502 | 0.030547 | 416,029.00 |
| May 01 2024 | 0.032144 | -0.000104 | -0.32% | 1.82 | 1.82 | 0.030411 | 2,210,563.00 |
| Apr 30 2024 | 0.032248 | -0.0035 | -9.79% | 0.035749 | 1.94 | 0.031322 | 1,433,015.00 |
| Apr 29 2024 | 0.035747 | -0.000792 | -2.17% | 0.03638 | 1.92 | 0.034319 | 408,968.00 |
| Apr 28 2024 | 0.03654 | 0.000367 | 1.02% | 0.036144 | 1.91 | 0.036144 | 752,147.00 |
| Apr 27 2024 | 0.036173 | 0.000447 | 1.25% | 1.91 | 1.91 | 0.034414 | 562,169.00 |
| Apr 26 2024 | 0.035726 | -0.00103 | -2.80% | 0.036756 | 1.94 | 0.034237 | 2,180,926.00 |
| Apr 25 2024 | 0.036756 | 0.000162 | 0.44% | 1.93 | 1.93 | 0.03546 | 1,628,996.00 |
| Apr 24 2024 | 0.036594 | -0.003236 | -8.12% | 0.039846 | 2.00 | 0.036363 | 682,906.00 |
| Apr 23 2024 | 0.03983 | 0.001044 | 2.69% | 2.00 | 2.01 | 0.038287 | 1,700,431.00 |
| Apr 22 2024 | 0.038786 | 0.001092 | 2.90% | 0.03638 | 1.99 | 0.035422 | 476,402.00 |
| Apr 21 2024 | 0.037694 | 0.000044 | 0.12% | 1.94 | 1.95 | 0.036636 | 2,361,284.00 |
| Apr 20 2024 | 0.03765 | 0.001141 | 3.13% | 0.03638 | 1.92 | 0.035422 | 566,680.00 |
| Apr 19 2024 | 0.036508 | 0.00094 | 2.64% | 1.90 | 1.90 | 0.033024 | 829,228.00 |
| Apr 18 2024 | 0.035568 | 0.001227 | 3.57% | 0.034318 | 0.036492 | 0.033491 | 570,620.00 |
| Apr 17 2024 | 0.034342 | -0.000705 | -2.01% | 0.035114 | 1.91 | 0.031729 | 1,404,912.00 |
| Apr 16 2024 | 0.035046 | 0.002058 | 6.24% | 0.03298 | 1.91 | 0.032181 | 1,171,578.00 |
| Apr 15 2024 | 0.032988 | -0.003197 | -8.84% | 0.051393 | 2.06 | 0.032272 | 1,464,970.00 |
| Apr 14 2024 | 0.036185 | 0.003298 | 10.03% | 1.93 | 1.93 | 0.031066 | 1,097,797.00 |
| Apr 13 2024 | 0.032888 | -0.006718 | -16.96% | 2.01 | 2.01 | 0.029799 | 3,739,136.00 |
| Apr 12 2024 | 0.039606 | -0.008042 | -16.88% | 0.047606 | 2.11 | 0.038772 | 4,715,748.00 |
| Apr 11 2024 | 0.047648 | -0.001742 | -3.53% | 0.049392 | 2.11 | 0.046643 | 1,377,488.00 |
| Apr 10 2024 | 0.04939 | 0.000274 | 0.56% | 0.049072 | 2.08 | 0.046086 | 2,456,647.00 |
| Apr 09 2024 | 0.049116 | -0.004666 | -8.68% | 2.15 | 2.15 | 0.048253 | 2,241,286.00 |
| Apr 08 2024 | 0.053782 | 0.000317 | 0.59% | 0.051393 | 2.06 | 0.050913 | 1,495,448.00 |
| Apr 07 2024 | 0.053465 | 0.003127 | 6.21% | 0.050301 | 2.08 | 0.050301 | 1,094,788.00 |
| Apr 06 2024 | 0.050338 | 0.000024 | 0.05% | 0.050153 | 2.04 | 0.04961 | 425,110.00 |
| Apr 05 2024 | 0.050314 | -0.001028 | -2.00% | 0.051393 | 2.06 | 0.048191 | 1,937,744.00 |
| Apr 04 2024 | 0.051341 | 0.002398 | 4.90% | 1.98 | 1.99 | 0.048324 | 1,968,993.00 |
| Apr 03 2024 | 0.048944 | -0.002123 | -4.16% | 1.96 | 1.97 | 0.047855 | 4,404,192.00 |
| Apr 02 2024 | 0.051067 | -0.007627 | -12.99% | 0.057818 | 0.057818 | 0.04973 | 3,472,745.00 |
| Apr 01 2024 | 0.058694 | -0.002598 | -4.24% | 0.029493 | 0.058706 | 0.029111 | 3,034,975.00 |
| Mar 31 2024 | 0.061292 | 0.004168 | 7.30% | 0.057877 | 0.063868 | 0.057316 | 4,286,739.00 |
| Mar 30 2024 | 0.057124 | 0.001205 | 2.16% | 2.10 | 2.10 | 0.055863 | 6,455,434.00 |
| Mar 29 2024 | 0.055919 | -0.004228 | -7.03% | 2.12 | 2.12 | 0.054858 | 5,729,426.00 |
| Mar 28 2024 | 0.060147 | 0.008915 | 17.40% | 0.050737 | 0.067654 | 0.05063 | 27,681,946.00 |
| Mar 27 2024 | 0.051232 | -0.001968 | -3.70% | 2.10 | 2.10 | 0.050601 | 6,024,232.00 |
| Mar 26 2024 | 0.0532 | -0.003442 | -6.08% | 2.09 | 2.10 | 0.052756 | 4,091,376.00 |
| Mar 25 2024 | 0.056642 | 0.004119 | 7.84% | 0.029493 | 2.01 | 0.029111 | 7,003,336.00 |
| Mar 24 2024 | 0.052522 | 0.000395 | 0.76% | 1.92 | 1.94 | 0.049945 | 2,014,940.00 |
| Mar 23 2024 | 0.052127 | 0.002647 | 5.35% | 0.050347 | 0.054705 | 0.049681 | 3,789,015.00 |
| Mar 22 2024 | 0.04948 | -0.000279 | -0.56% | 1.97 | 1.98 | 0.047696 | 2,530,241.00 |
| Mar 21 2024 | 0.049759 | -0.005178 | -9.43% | 2.04 | 2.04 | 0.049403 | 6,562,107.00 |
| Mar 20 2024 | 0.054937 | 0.004554 | 9.04% | 0.049715 | 0.055563 | 0.046522 | 5,969,260.00 |
| Mar 19 2024 | 0.050383 | -0.003837 | -7.08% | 0.054169 | 0.054761 | 0.048623 | 11,567,341.00 |
| Mar 18 2024 | 0.05422 | -0.004573 | -7.78% | 0.029493 | 0.068193 | 0.029111 | 24,804,019.00 |
| Mar 17 2024 | 0.058794 | 0.010528 | 21.81% | 0.048574 | 1.98 | 0.044563 | 15,865,821.00 |
| Mar 16 2024 | 0.048266 | -0.009527 | -16.48% | 0.056344 | 0.061697 | 0.047042 | 10,229,200.00 |
| Mar 15 2024 | 0.057793 | 0.011338 | 24.41% | 0.029493 | 0.060362 | 0.029111 | 40,815,715.00 |
| Mar 14 2024 | 0.046454 | -0.003267 | -6.57% | 0.049675 | 0.050722 | 0.044607 | 3,884,198.00 |
| Mar 13 2024 | 0.049722 | 0.00112 | 2.30% | 0.048553 | 0.051117 | 0.046132 | 6,215,728.00 |
| Mar 12 2024 | 0.048602 | 0.002421 | 5.24% | 0.047012 | 0.050501 | 0.044313 | 7,672,874.00 |
| Mar 11 2024 | 0.046181 | 0.001303 | 2.90% | 0.029493 | 0.047042 | 0.029111 | 9,244,460.00 |
| Mar 10 2024 | 0.044878 | -0.000342 | -0.76% | 2.05 | 2.05 | 0.044386 | 8,702,437.00 |
| Mar 09 2024 | 0.04522 | 0.000818 | 1.84% | 2.05 | 2.05 | 0.043726 | 3,747,543.00 |
| Mar 08 2024 | 0.044402 | 0.000797 | 1.83% | 2.01 | 2.01 | 0.041216 | 5,155,307.00 |
| Mar 07 2024 | 0.043605 | 0.001308 | 3.09% | 0.042228 | 0.043889 | 0.040658 | 4,657,441.00 |
| Mar 06 2024 | 0.042297 | 0.002396 | 6.01% | 0.039513 | 0.042425 | 0.037875 | 5,031,706.00 |
| Mar 05 2024 | 0.039901 | -0.002816 | -6.59% | 0.042348 | 0.043162 | 0.037112 | 4,610,206.00 |
| Mar 04 2024 | 0.042717 | -0.004525 | -9.58% | 0.029493 | 0.044265 | 0.029111 | 32,586,372.00 |
| Mar 03 2024 | 0.047242 | 0.008163 | 20.89% | 1.86 | 1.86 | 0.036906 | 30,614,040.00 |
| Mar 02 2024 | 0.039079 | 0.001553 | 4.14% | 1.87 | 1.87 | 0.037147 | 2,362,148.00 |
| Mar 01 2024 | 0.037526 | -0.001187 | -3.07% | 0.037943 | 0.039199 | 0.036077 | 4,820,200.00 |
| Feb 29 2024 | 0.038713 | 0.004344 | 12.64% | 0.034272 | 0.03998 | 0.033848 | 9,027,536.00 |
| Feb 28 2024 | 0.034369 | -0.00097 | -2.74% | 0.034795 | 0.037109 | 0.032768 | 7,435,555.00 |
| Feb 27 2024 | 0.035338 | -0.000102 | -0.29% | 0.03496 | 0.036665 | 0.034601 | 3,364,548.00 |
| Feb 26 2024 | 0.035441 | -0.00183 | -4.91% | 0.029493 | 1.55 | 0.029111 | 16,447,053.00 |
| Feb 25 2024 | 0.037271 | 0.000665 | 1.82% | 0.036612 | 0.037856 | 0.035599 | 1,709,583.00 |
| Feb 24 2024 | 0.036606 | 0.000997 | 2.80% | 0.035525 | 0.037217 | 0.03541 | 2,398,515.00 |
| Feb 23 2024 | 0.035609 | -0.002868 | -7.45% | 0.037962 | 0.040478 | 0.035377 | 6,276,461.00 |
| Feb 22 2024 | 0.038477 | 0.003667 | 10.54% | 1.55 | 1.55 | 0.033909 | 5,570,305.00 |
| Feb 21 2024 | 0.03481 | -0.001286 | -3.56% | 1.57 | 1.57 | 0.033452 | 2,846,886.00 |
| Feb 20 2024 | 0.036096 | -0.001174 | -3.15% | 1.55 | 1.55 | 0.034321 | 2,925,665.00 |
| Feb 19 2024 | 0.03727 | 0.00025 | 0.68% | 0.029493 | 1.57 | 0.029111 | 5,939,728.00 |
| Feb 18 2024 | 0.03702 | -0.000235 | -0.63% | 0.037184 | 0.039825 | 0.036548 | 4,463,726.00 |
| Feb 17 2024 | 0.037255 | 0.001741 | 4.90% | 0.035471 | 0.037695 | 0.034807 | 3,008,983.00 |
