VISRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 0.44761 | -0.013613 | -2.95% | 0.457296 | 0.466368 | 0.4251 | 0.00 |
Jul 04 2024 | 0.461223 | -0.033333 | -6.74% | 0.494998 | 0.496768 | 0.458985 | 0.00 |
Jul 03 2024 | 0.494555 | -0.018267 | -3.56% | 0.513027 | 0.514186 | 0.487845 | 0.00 |
Jul 02 2024 | 0.512823 | -0.0032 | -0.62% | 0.515805 | 0.519329 | 0.510118 | 0.00 |
Jul 01 2024 | 0.516023 | 0.000383 | 0.07% | 0.527373 | 0.527423 | 0.018524 | 0.00 |
Jun 30 2024 | 0.51564 | 0.009528 | 1.88% | 0.506431 | 0.518339 | 0.502928 | 0.00 |
Jun 29 2024 | 0.506112 | -0.000432 | -0.09% | 0.506538 | 0.510649 | 0.505376 | 0.00 |
Jun 28 2024 | 0.506544 | -0.010271 | -1.99% | 0.517686 | 0.522624 | 0.504764 | 0.00 |
Jun 27 2024 | 0.516815 | 0.011466 | 2.27% | 0.505622 | 0.52061 | 0.504795 | 0.00 |
Jun 26 2024 | 0.505349 | -0.00409 | -0.80% | 0.527373 | 0.527423 | 0.49921 | 0.00 |
Jun 25 2024 | 0.509439 | 0.006135 | 1.22% | 0.503755 | 0.514168 | 0.500663 | 0.00 |
Jun 24 2024 | 0.503305 | -0.009913 | -1.93% | 0.51312 | 0.51482 | 0.48618 | 0.00 |
Jun 23 2024 | 0.513217 | -0.011247 | -2.14% | 0.524461 | 0.528073 | 0.511748 | 0.00 |
Jun 22 2024 | 0.524464 | -0.003493 | -0.66% | 0.52829 | 0.52829 | 0.521871 | 0.00 |
Jun 21 2024 | 0.527957 | 0.000672 | 0.13% | 0.526955 | 0.532225 | 0.517264 | 0.00 |
Jun 20 2024 | 0.527285 | -0.005882 | -1.10% | 0.533232 | 0.542756 | 0.523172 | 0.00 |
Jun 19 2024 | 0.533167 | 0.011052 | 2.12% | 0.522387 | 0.538069 | 0.520077 | 0.00 |
Jun 18 2024 | 0.522115 | -0.003822 | -0.73% | 0.527373 | 0.527423 | 0.506711 | 0.00 |
Jun 17 2024 | 0.525937 | -0.017383 | -3.20% | 0.550609 | 0.55764 | 0.521129 | 0.00 |
Jun 16 2024 | 0.54332 | 0.008225 | 1.54% | 0.534728 | 0.547835 | 0.531455 | 0.00 |
Jun 15 2024 | 0.535094 | 0.012819 | 2.45% | 0.522303 | 0.538832 | 0.521228 | 0.00 |
Jun 14 2024 | 0.522276 | 0.001189 | 0.23% | 0.521652 | 0.529347 | 0.50492 | 0.00 |
Jun 13 2024 | 0.521087 | -0.013285 | -2.49% | 0.533822 | 0.534239 | 0.018298 | 0.00 |
Jun 12 2024 | 0.534373 | 0.009192 | 1.75% | 0.525356 | 0.548332 | 0.520104 | 0.00 |
Jun 11 2024 | 0.52518 | -0.025145 | -4.57% | 0.550568 | 0.550906 | 0.515466 | 0.00 |
Jun 10 2024 | 0.550325 | -0.005671 | -1.02% | 0.550609 | 0.55764 | 0.546859 | 0.00 |
Jun 09 2024 | 0.555996 | 0.003227 | 0.58% | 0.552377 | 0.558022 | 0.550424 | 0.00 |
Jun 08 2024 | 0.552769 | 0.000599 | 0.11% | 0.55193 | 0.556512 | 0.550729 | 0.00 |
Jun 07 2024 | 0.55217 | -0.020181 | -3.53% | 0.572072 | 0.576211 | 0.54663 | 0.00 |
Jun 06 2024 | 0.572351 | 0.551935 | 2,703.48% | 0.580282 | 0.582085 | 0.56508 | 0.00 |
Jun 05 2024 | 0.020416 | -0.55194 | -96.43% | 0.550609 | 0.55764 | 0.019951 | 0.00 |
Jun 04 2024 | 0.572355 | 0.007748 | 1.37% | 0.565319 | 0.574952 | 0.561682 | 0.00 |
Jun 03 2024 | 0.564607 | -0.002751 | -0.48% | 0.566692 | 0.577805 | 0.564035 | 0.00 |
Jun 02 2024 | 0.567358 | -0.005 | -0.87% | 0.572357 | 0.575634 | 0.563025 | 0.00 |
Jun 01 2024 | 0.572358 | 0.007496 | 1.33% | 0.564897 | 0.574353 | 0.562919 | 0.00 |
May 31 2024 | 0.564862 | 0.002547 | 0.45% | 0.562103 | 0.576792 | 0.558761 | 0.00 |
May 30 2024 | 0.562315 | -0.002841 | -0.50% | 0.565374 | 0.573547 | 0.555906 | 0.00 |
May 29 2024 | 0.565157 | -0.011877 | -2.06% | 0.576426 | 0.582655 | 0.561581 | 0.00 |
May 28 2024 | 0.577034 | -0.00746 | -1.28% | 0.583137 | 0.589015 | 0.565912 | 0.00 |
May 27 2024 | 0.584494 | 0.010385 | 1.81% | 0.550609 | 0.595975 | 0.546859 | 0.00 |
May 26 2024 | 0.574108 | 0.011625 | 2.07% | 0.562893 | 0.582373 | 0.560215 | 0.00 |
May 25 2024 | 0.562483 | 0.002706 | 0.48% | 0.558708 | 0.566537 | 0.557185 | 0.00 |
May 24 2024 | 0.559777 | -0.004347 | -0.77% | 0.565933 | 0.574089 | 0.545842 | 0.00 |
May 23 2024 | 0.564124 | 0.002441 | 0.43% | 0.560985 | 0.591619 | 0.535857 | 0.00 |
May 22 2024 | 0.561683 | -0.007538 | -1.32% | 0.56879 | 0.572298 | 0.548619 | 0.00 |
May 21 2024 | 0.569221 | 0.019776 | 3.60% | 0.550609 | 0.57563 | 0.545168 | 0.00 |
May 20 2024 | 0.549446 | 0.088876 | 19.30% | 0.44657 | 0.552964 | 0.016262 | 0.00 |
May 19 2024 | 0.46057 | -0.008379 | -1.79% | 0.468726 | 0.470822 | 0.459049 | 0.00 |
May 18 2024 | 0.468948 | 0.005293 | 1.14% | 0.463937 | 0.472398 | 0.463347 | 0.00 |
May 17 2024 | 0.463656 | 0.021886 | 4.95% | 0.441626 | 0.467931 | 0.440336 | 0.00 |
May 16 2024 | 0.44177 | -0.014159 | -3.11% | 0.455807 | 0.456405 | 0.439125 | 0.00 |
May 15 2024 | 0.455929 | 0.023263 | 5.38% | 0.43315 | 0.456459 | 0.429864 | 0.00 |
May 14 2024 | 0.432666 | 0.417098 | 2,679.10% | 0.442306 | 0.444116 | 0.429414 | 0.00 |
May 13 2024 | 0.015569 | -0.42417 | -96.46% | 0.44657 | 0.451963 | 0.015427 | 0.00 |
May 12 2024 | 0.439739 | 0.003022 | 0.69% | 0.43724 | 0.442777 | 0.435829 | 0.00 |
May 11 2024 | 0.436717 | -0.000144 | -0.03% | 0.437354 | 0.441479 | 0.433687 | 0.00 |
May 10 2024 | 0.436862 | -0.018668 | -4.10% | 0.454773 | 0.458165 | 0.432347 | 0.00 |
May 09 2024 | 0.455529 | 0.009309 | 2.09% | 0.44657 | 0.458884 | 0.443181 | 0.00 |
May 08 2024 | 0.44622 | -0.006809 | -1.50% | 0.45216 | 0.455929 | 0.441241 | 0.00 |
May 07 2024 | 0.453029 | -0.007573 | -1.64% | 0.460564 | 0.469709 | 0.451535 | 0.00 |
May 06 2024 | 0.460601 | -0.010055 | -2.14% | 0.458562 | 0.481317 | 0.016872 | 0.00 |
May 05 2024 | 0.470657 | 0.002814 | 0.60% | 0.467716 | 0.47582 | 0.461601 | 0.00 |
May 04 2024 | 0.467842 | 0.001732 | 0.37% | 0.465559 | 0.475242 | 0.464782 | 0.00 |
May 03 2024 | 0.46611 | 0.017395 | 3.88% | 0.448704 | 0.469105 | 0.444424 | 0.00 |
May 02 2024 | 0.448715 | 0.001497 | 0.33% | 0.446708 | 0.452176 | 0.434678 | 0.00 |
May 01 2024 | 0.447218 | -0.006334 | -1.40% | 0.45199 | 0.453231 | 0.42241 | 0.00 |
Apr 30 2024 | 0.453553 | -0.029068 | -6.02% | 0.4816 | 0.487657 | 0.437959 | 0.00 |
Apr 29 2024 | 0.482621 | -0.007523 | -1.53% | 0.458562 | 0.485203 | 0.016848 | 0.00 |
Apr 28 2024 | 0.490144 | 0.001798 | 0.37% | 0.488361 | 0.502392 | 0.487586 | 0.00 |
Apr 27 2024 | 0.488346 | 0.018772 | 4.00% | 0.470058 | 0.492323 | 0.462371 | 0.00 |
Apr 26 2024 | 0.469574 | -0.004333 | -0.91% | 0.473599 | 0.475202 | 0.465876 | 0.00 |
Apr 25 2024 | 0.473908 | 0.003359 | 0.71% | 0.471251 | 0.478703 | 0.461179 | 0.00 |
Apr 24 2024 | 0.470548 | -0.012637 | -2.62% | 0.483681 | 0.494122 | 0.465919 | 0.00 |
Apr 23 2024 | 0.483185 | 0.466284 | 2,758.78% | 0.480285 | 0.489749 | 0.473546 | 0.00 |
Apr 22 2024 | 0.016902 | -0.45558 | -96.42% | 0.458562 | 0.460921 | 0.016741 | 0.00 |
Apr 21 2024 | 0.472482 | -0.000576 | -0.12% | 0.472767 | 0.479781 | 0.468274 | 0.00 |
Apr 20 2024 | 0.473058 | 0.012497 | 2.71% | 0.458562 | 0.47603 | 0.453476 | 0.00 |
Apr 19 2024 | 0.460561 | 0.000215 | 0.05% | 0.459552 | 0.468792 | 0.430961 | 0.00 |
Apr 18 2024 | 0.460346 | 0.012659 | 2.83% | 0.448718 | 0.464471 | 0.443888 | 0.00 |
Apr 17 2024 | 0.447687 | -0.015405 | -3.33% | 0.462758 | 0.468243 | 0.439244 | 0.00 |
Apr 16 2024 | 0.463092 | -0.002474 | -0.53% | 0.46484 | 0.468957 | 0.450294 | 0.00 |
Apr 15 2024 | 0.465565 | -0.008941 | -1.88% | 0.555085 | 0.559023 | 0.455938 | 0.00 |
Apr 14 2024 | 0.474507 | 0.019945 | 4.39% | 0.451504 | 0.476029 | 0.437507 | 0.00 |
Apr 13 2024 | 0.454561 | -0.032275 | -6.63% | 0.484595 | 0.495216 | 0.433648 | 0.00 |
Apr 12 2024 | 0.486836 | -0.039604 | -7.52% | 0.525911 | 0.533247 | 0.470035 | 0.00 |
Apr 11 2024 | 0.52644 | -0.004926 | -0.93% | 0.530752 | 0.542762 | 0.521911 | 0.00 |
Apr 10 2024 | 0.531366 | 0.004634 | 0.88% | 0.526168 | 0.533928 | 0.512964 | 0.00 |
Apr 09 2024 | 0.526732 | -0.027765 | -5.01% | 0.555085 | 0.559023 | 0.519757 | 0.00 |
Apr 08 2024 | 0.554498 | 0.035871 | 6.92% | 0.547065 | 0.558999 | 0.018086 | 0.00 |
Apr 07 2024 | 0.518627 | 0.013905 | 2.76% | 0.503546 | 0.519022 | 0.502319 | 0.00 |
Apr 06 2024 | 0.504722 | 0.005584 | 1.12% | 0.497418 | 0.509448 | 0.497311 | 0.00 |