VINUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 7.54 | -0.120 | -1.58% | 8.40 | 8.67 | 7.53 | 33,402.00 |
Jun 25 2024 | 7.66 | 0.130 | 1.77% | 7.53 | 7.80 | 7.47 | 14,087.00 |
Jun 24 2024 | 7.52 | -0.390 | -4.95% | 7.89 | 7.91 | 7.32 | 14,225.00 |
Jun 23 2024 | 7.92 | -0.090 | -1.09% | 8.00 | 8.05 | 7.89 | 13,331.00 |
Jun 22 2024 | 8.00 | 0.060 | 0.77% | 7.95 | 8.06 | 7.93 | 13,910.00 |
Jun 21 2024 | 7.94 | -0.140 | -1.69% | 8.10 | 8.11 | 7.86 | 14,614.00 |
Jun 20 2024 | 8.08 | -0.030 | -0.33% | 8.12 | 8.30 | 8.02 | 13,891.00 |
Jun 19 2024 | 8.11 | 0.040 | 0.48% | 8.08 | 8.20 | 8.03 | 14,945.00 |
Jun 18 2024 | 8.07 | -0.190 | -2.34% | 8.27 | 8.27 | 7.94 | 15,270.00 |
Jun 17 2024 | 8.26 | 0.00 | -0.04% | 8.40 | 8.67 | 8.08 | 33,612.00 |
Jun 16 2024 | 8.26 | 0.00 | 0.05% | 8.26 | 8.33 | 8.18 | 14,284.00 |
Jun 15 2024 | 8.26 | 0.070 | 0.88% | 8.18 | 8.30 | 8.18 | 14,101.00 |
Jun 14 2024 | 8.19 | -0.130 | -1.56% | 8.32 | 8.41 | 8.08 | 15,039.00 |
Jun 13 2024 | 8.32 | -0.140 | -1.71% | 8.46 | 8.53 | 8.24 | 15,196.00 |
Jun 12 2024 | 8.46 | 0.060 | 0.74% | 8.39 | 8.75 | 8.31 | 15,107.00 |
Jun 11 2024 | 8.40 | -0.270 | -3.06% | 8.62 | 8.69 | 8.23 | 16,272.00 |
Jun 10 2024 | 8.66 | 0.030 | 0.31% | 8.40 | 8.77 | 8.38 | 34,187.00 |
Jun 09 2024 | 8.64 | 0.040 | 0.47% | 8.59 | 8.72 | 8.58 | 15,507.00 |
Jun 08 2024 | 8.60 | 0.00 | -0.01% | 8.59 | 8.69 | 8.59 | 15,530.00 |
Jun 07 2024 | 8.60 | -0.180 | -2.04% | 8.77 | 8.99 | 8.55 | 16,365.00 |
Jun 06 2024 | 8.78 | -0.110 | -1.25% | 8.89 | 8.95 | 8.70 | 15,128.00 |
Jun 05 2024 | 8.89 | 0.070 | 0.76% | 8.40 | 8.95 | 8.38 | 33,894.00 |
Jun 04 2024 | 8.82 | 0.220 | 2.58% | 8.60 | 8.85 | 8.52 | 16,430.00 |
Jun 03 2024 | 8.60 | 0.190 | 2.28% | 8.40 | 8.78 | 8.38 | 16,904.00 |
Jun 02 2024 | 8.41 | -0.010 | -0.16% | 8.42 | 8.54 | 8.35 | 16,367.00 |
Jun 01 2024 | 8.42 | 0.00 | 0.01% | 8.37 | 8.47 | 8.37 | 16,704.00 |
May 31 2024 | 8.42 | -0.070 | -0.82% | 8.49 | 8.62 | 8.33 | 17,059.00 |
May 30 2024 | 8.49 | 0.050 | 0.61% | 8.39 | 8.69 | 8.36 | 16,465.00 |
May 29 2024 | 8.44 | -0.040 | -0.48% | 8.47 | 8.60 | 8.32 | 16,106.00 |
May 28 2024 | 8.48 | -0.140 | -1.63% | 8.63 | 8.65 | 8.39 | 16,842.00 |
May 27 2024 | 8.62 | 0.060 | 0.66% | 6.66 | 8.78 | 6.31 | 34,620.00 |
May 26 2024 | 8.56 | -0.090 | -1.07% | 8.66 | 8.66 | 8.47 | 17,160.00 |
May 25 2024 | 8.65 | 0.090 | 1.09% | 8.53 | 8.68 | 8.50 | 17,189.00 |
May 24 2024 | 8.56 | 0.080 | 0.91% | 8.49 | 8.64 | 8.30 | 17,492.00 |
May 23 2024 | 8.48 | -0.090 | -1.00% | 8.57 | 8.73 | 8.25 | 17,957.00 |
May 22 2024 | 8.57 | -0.130 | -1.51% | 8.70 | 8.82 | 8.55 | 18,205.00 |
May 21 2024 | 8.70 | -0.210 | -2.38% | 8.92 | 8.98 | 8.59 | 18,157.00 |
May 20 2024 | 8.91 | 0.630 | 7.67% | 6.66 | 8.91 | 6.31 | 36,256.00 |
May 19 2024 | 8.28 | -0.060 | -0.78% | 8.33 | 8.46 | 8.24 | 18,269.00 |
May 18 2024 | 8.34 | -0.030 | -0.30% | 8.37 | 8.42 | 8.28 | 18,505.00 |
May 17 2024 | 8.37 | 0.260 | 3.23% | 8.10 | 8.41 | 8.09 | 19,718.00 |
May 16 2024 | 8.11 | -0.150 | -1.77% | 8.24 | 8.32 | 8.01 | 19,848.00 |
May 15 2024 | 8.25 | 0.570 | 7.38% | 7.63 | 8.27 | 7.63 | 19,420.00 |
May 14 2024 | 7.69 | -0.110 | -1.43% | 7.81 | 7.84 | 7.58 | 19,662.00 |
May 13 2024 | 7.80 | 0.110 | 1.47% | 6.66 | 7.93 | 6.31 | 35,432.00 |
May 12 2024 | 7.68 | 0.090 | 1.24% | 7.60 | 7.72 | 7.52 | 19,693.00 |
May 11 2024 | 7.59 | 0.040 | 0.47% | 7.54 | 7.68 | 7.52 | 20,211.00 |
May 10 2024 | 7.56 | -0.260 | -3.32% | 7.80 | 7.91 | 7.49 | 19,880.00 |
May 09 2024 | 7.82 | 0.230 | 3.05% | 7.59 | 7.92 | 7.55 | 20,798.00 |
May 08 2024 | 7.58 | -0.160 | -2.11% | 7.73 | 7.87 | 7.55 | 21,527.00 |
May 07 2024 | 7.75 | 2.78 | 55.96% | 4.98 | 7.90 | 4.44 | 30,914.00 |
May 06 2024 | 4.97 | -0.670 | -11.87% | 6.66 | 7.13 | 4.91 | 41,160.00 |
May 05 2024 | 5.64 | -0.220 | -3.73% | 5.86 | 6.15 | 5.38 | 30,750.00 |
May 04 2024 | 5.85 | -0.460 | -7.35% | 6.31 | 6.77 | 5.39 | 31,148.00 |
May 03 2024 | 6.32 | 2.14 | 51.10% | 4.18 | 6.58 | 4.16 | 7,125.00 |
May 02 2024 | 4.18 | -1.30 | -23.69% | 5.46 | 5.49 | 4.04 | 39.00 |
May 01 2024 | 5.48 | -0.510 | -8.59% | 6.01 | 6.53 | 5.32 | 2,890.00 |
Apr 30 2024 | 6.00 | -0.160 | -2.54% | 6.15 | 6.96 | 5.40 | 5,369.00 |
Apr 29 2024 | 6.15 | 0.030 | 0.50% | 6.66 | 7.09 | 6.00 | 33,704.00 |
Apr 28 2024 | 6.12 | -0.090 | -1.53% | 6.40 | 7.64 | 5.93 | 21,798.00 |
Apr 27 2024 | 6.22 | -0.170 | -2.59% | 6.38 | 7.06 | 5.80 | 29,814.00 |
Apr 26 2024 | 6.38 | -0.370 | -5.54% | 6.76 | 7.07 | 5.75 | 35,435.00 |
Apr 25 2024 | 6.76 | -0.310 | -4.39% | 7.07 | 7.69 | 6.12 | 26,195.00 |
Apr 24 2024 | 7.07 | 0.490 | 7.43% | 6.39 | 7.68 | 6.32 | 26,786.00 |
Apr 23 2024 | 6.58 | 0.270 | 4.30% | 6.30 | 7.44 | 6.12 | 34,788.00 |
Apr 22 2024 | 6.31 | -0.710 | -10.15% | 6.66 | 7.61 | 5.93 | 45,351.00 |
Apr 21 2024 | 7.02 | -0.350 | -4.78% | 7.21 | 7.58 | 5.87 | 35,306.00 |
Apr 20 2024 | 7.37 | 0.680 | 10.22% | 6.66 | 7.84 | 6.31 | 31,077.00 |
Apr 19 2024 | 6.69 | 0.740 | 12.40% | 5.94 | 7.44 | 5.71 | 35,919.00 |
Apr 18 2024 | 5.95 | -0.690 | -10.45% | 6.91 | 7.04 | 5.74 | 37,918.00 |
Apr 17 2024 | 6.64 | -0.660 | -8.99% | 7.19 | 7.33 | 5.51 | 37,942.00 |
Apr 16 2024 | 7.30 | 0.730 | 11.08% | 6.36 | 7.67 | 5.91 | 36,625.00 |
Apr 15 2024 | 6.57 | -0.030 | -0.47% | 4.70 | 7.61 | 4.69 | 36,532.00 |
Apr 14 2024 | 6.60 | -0.820 | -11.05% | 7.40 | 7.41 | 5.94 | 39,207.00 |
Apr 13 2024 | 7.42 | 0.230 | 3.23% | 6.92 | 7.83 | 6.44 | 36,748.00 |
Apr 12 2024 | 7.19 | 0.330 | 4.74% | 7.07 | 7.84 | 6.23 | 37,205.00 |
Apr 11 2024 | 6.87 | 0.140 | 2.01% | 6.73 | 8.17 | 6.65 | 36,501.00 |
Apr 10 2024 | 6.73 | 0.490 | 7.91% | 6.23 | 8.26 | 6.21 | 37,231.00 |
Apr 09 2024 | 6.24 | -0.290 | -4.42% | 6.52 | 7.62 | 6.21 | 38,093.00 |
Apr 08 2024 | 6.53 | -0.880 | -11.87% | 4.70 | 8.62 | 4.69 | 35,022.00 |
Apr 07 2024 | 7.41 | -0.470 | -6.02% | 7.83 | 8.23 | 6.89 | 37,301.00 |
Apr 06 2024 | 7.88 | 0.160 | 2.02% | 7.52 | 8.03 | 6.16 | 38,333.00 |
Apr 05 2024 | 7.72 | 0.490 | 6.79% | 7.07 | 8.03 | 6.43 | 37,187.00 |
Apr 04 2024 | 7.23 | 0.610 | 9.28% | 6.61 | 7.54 | 5.86 | 38,595.00 |
Apr 03 2024 | 6.62 | 0.310 | 4.99% | 6.46 | 7.94 | 6.02 | 37,827.00 |
Apr 02 2024 | 6.30 | -0.720 | -10.31% | 6.87 | 7.38 | 5.98 | 37,353.00 |
Apr 01 2024 | 7.03 | -0.140 | -2.01% | 4.70 | 7.71 | 4.69 | 54,079.00 |
Mar 31 2024 | 7.17 | -0.320 | -4.26% | 7.17 | 8.25 | 6.89 | 36,979.00 |
Mar 30 2024 | 7.49 | 0.610 | 8.89% | 6.88 | 8.14 | 6.58 | 37,374.00 |
Mar 29 2024 | 6.88 | -0.440 | -6.05% | 7.32 | 8.02 | 6.56 | 37,233.00 |