Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VITEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.02405 | 0.00068 | 2.91% | 0.02338 | 0.02413 | 0.0233 | 29,266,076.00 |
| May 24 2024 | 0.02337 | 0.00009 | 0.39% | 0.02328 | 0.02358 | 0.02243 | 44,358,622.00 |
| May 23 2024 | 0.02328 | -0.00138 | -5.60% | 0.02465 | 0.02486 | 0.02241 | 66,128,212.00 |
| May 22 2024 | 0.02466 | -0.00045 | -1.79% | 0.02513 | 0.02526 | 0.02427 | 52,100,627.00 |
| May 21 2024 | 0.02511 | 0.00015 | 0.60% | 0.02495 | 0.02532 | 0.0245 | 62,984,012.00 |
| May 20 2024 | 0.02496 | 0.00188 | 8.15% | 0.02308 | 0.02503 | 0.02269 | 90,307,218.00 |
| May 19 2024 | 0.02308 | -0.00081 | -3.39% | 0.02377 | 0.02405 | 0.02295 | 60,786,646.00 |
| May 18 2024 | 0.02389 | 0.00043 | 1.83% | 0.02344 | 0.02403 | 0.0232 | 53,779,419.00 |
| May 17 2024 | 0.02346 | 0.00074 | 3.26% | 0.02265 | 0.02395 | 0.02251 | 68,360,837.00 |
| May 16 2024 | 0.02272 | -0.00064 | -2.74% | 0.02328 | 0.02394 | 0.02204 | 93,224,757.00 |
| May 15 2024 | 0.02336 | 0.0016 | 7.35% | 0.02181 | 0.02348 | 0.02149 | 94,735,536.00 |
| May 14 2024 | 0.02176 | -0.0004 | -1.81% | 0.02215 | 0.0224 | 0.02089 | 56,633,665.00 |
| May 13 2024 | 0.02216 | -0.00066 | -2.89% | 0.02229 | 0.02294 | 0.02167 | 46,318,361.00 |
| May 12 2024 | 0.02282 | 0.00036 | 1.60% | 0.02248 | 0.02341 | 0.0223 | 39,521,666.00 |
| May 11 2024 | 0.02246 | 0.00042 | 1.91% | 0.02203 | 0.0229 | 0.02194 | 31,044,968.00 |
| May 10 2024 | 0.02204 | -0.00082 | -3.59% | 0.02296 | 0.02383 | 0.02178 | 39,969,321.00 |
| May 09 2024 | 0.02286 | -0.00003 | -0.13% | 0.02283 | 0.02337 | 0.02118 | 56,277,644.00 |
| May 08 2024 | 0.02289 | 0.00007 | 0.31% | 0.02275 | 0.02346 | 0.02208 | 33,679,492.00 |
| May 07 2024 | 0.02282 | 0.00024 | 1.06% | 0.02256 | 0.02359 | 0.02245 | 27,183,245.00 |
| May 06 2024 | 0.02258 | -0.00102 | -4.32% | 0.02367 | 0.02415 | 0.0225 | 49,252,027.00 |
| May 05 2024 | 0.0236 | -0.00033 | -1.38% | 0.02394 | 0.02676 | 0.02347 | 188,999,852.00 |
| May 04 2024 | 0.02393 | -0.00051 | -2.09% | 0.02405 | 0.02468 | 0.0227 | 72,932,409.00 |
| May 03 2024 | 0.02444 | 0.00339 | 16.10% | 0.02108 | 0.02456 | 0.02094 | 101,018,069.00 |
| May 02 2024 | 0.02105 | 0.00077 | 3.80% | 0.02021 | 0.02132 | 0.01959 | 46,186,193.00 |
| May 01 2024 | 0.02028 | -0.00107 | -5.01% | 0.02127 | 0.02152 | 0.01924 | 85,755,541.00 |
| Apr 30 2024 | 0.02135 | -0.00206 | -8.80% | 0.02338 | 0.02372 | 0.02046 | 59,078,107.00 |
| Apr 29 2024 | 0.02341 | 0.00002 | 0.09% | 0.02335 | 0.02366 | 0.02245 | 110,055,998.00 |
| Apr 28 2024 | 0.02339 | -0.00215 | -8.42% | 0.02541 | 0.02579 | 0.02322 | 84,919,885.00 |
| Apr 27 2024 | 0.02554 | -0.00003 | -0.12% | 0.02558 | 0.02575 | 0.02471 | 58,037,087.00 |
| Apr 26 2024 | 0.02557 | -0.00103 | -3.87% | 0.02645 | 0.02658 | 0.02506 | 66,350,490.00 |
| Apr 25 2024 | 0.0266 | 0.00076 | 2.94% | 0.0259 | 0.02715 | 0.02541 | 54,279,869.00 |
| Apr 24 2024 | 0.02584 | -0.00206 | -7.38% | 0.02805 | 0.02886 | 0.02559 | 90,424,859.00 |
| Apr 23 2024 | 0.0279 | 0.00002 | 0.07% | 0.02783 | 0.0287 | 0.02731 | 67,290,024.00 |
| Apr 22 2024 | 0.02788 | 0.00119 | 4.46% | 0.02762 | 0.02829 | 0.02638 | 58,672,778.00 |
| Apr 21 2024 | 0.02669 | 0.00035 | 1.33% | 0.02644 | 0.028 | 0.02594 | 101,659,786.00 |
| Apr 20 2024 | 0.02634 | 0.00216 | 8.93% | 0.02409 | 0.0268 | 0.02361 | 83,834,980.00 |
| Apr 19 2024 | 0.02418 | 0.00151 | 6.66% | 0.0227 | 0.02624 | 0.02089 | 141,254,723.00 |
| Apr 18 2024 | 0.02267 | 0.00021 | 0.93% | 0.02242 | 0.02325 | 0.02185 | 70,709,163.00 |
| Apr 17 2024 | 0.02246 | -0.00188 | -7.72% | 0.02426 | 0.02438 | 0.02094 | 96,973,442.00 |
| Apr 16 2024 | 0.02434 | 0.00069 | 2.92% | 0.02374 | 0.0245 | 0.02259 | 40,512,506.00 |
| Apr 15 2024 | 0.02365 | -0.00135 | -5.40% | 0.02487 | 0.02668 | 0.02308 | 67,223,459.00 |
| Apr 14 2024 | 0.025 | 0.00088 | 3.65% | 0.02406 | 0.02527 | 0.02254 | 63,824,856.00 |
| Apr 13 2024 | 0.02412 | -0.00304 | -11.19% | 0.02715 | 0.0282 | 0.02003 | 95,405,908.00 |
| Apr 12 2024 | 0.02716 | -0.0046 | -14.48% | 0.03195 | 0.0329 | 0.0258 | 101,271,797.00 |
| Apr 11 2024 | 0.03176 | -0.0018 | -5.36% | 0.03346 | 0.0335 | 0.0314 | 73,277,291.00 |
| Apr 10 2024 | 0.03356 | 0.00017 | 0.51% | 0.0333 | 0.039 | 0.03157 | 200,459,697.00 |
| Apr 09 2024 | 0.03339 | -0.00112 | -3.25% | 0.03457 | 0.03508 | 0.03228 | 53,707,457.00 |
| Apr 08 2024 | 0.03451 | 0.00165 | 5.02% | 0.03335 | 0.03617 | 0.03277 | 83,281,813.00 |
| Apr 07 2024 | 0.03286 | 0.00213 | 6.93% | 0.03065 | 0.03338 | 0.0304 | 63,424,768.00 |
| Apr 06 2024 | 0.03073 | 0.00083 | 2.78% | 0.02979 | 0.03123 | 0.02963 | 27,759,571.00 |
| Apr 05 2024 | 0.0299 | -0.00089 | -2.89% | 0.03078 | 0.03092 | 0.0283 | 38,780,178.00 |
| Apr 04 2024 | 0.03079 | 0.00059 | 1.95% | 0.03004 | 0.03191 | 0.02941 | 43,206,566.00 |
| Apr 03 2024 | 0.0302 | -0.00128 | -4.07% | 0.03184 | 0.03289 | 0.02884 | 79,617,177.00 |
| Apr 02 2024 | 0.03148 | -0.00316 | -9.12% | 0.03435 | 0.0345 | 0.03058 | 74,767,233.00 |
| Apr 01 2024 | 0.03464 | -0.00585 | -14.45% | 0.03955 | 0.04023 | 0.03299 | 173,732,211.00 |
| Mar 31 2024 | 0.04049 | 0.00643 | 18.88% | 0.03413 | 0.04815 | 0.03401 | 492,042,434.00 |
| Mar 30 2024 | 0.03406 | -0.00127 | -3.59% | 0.0352 | 0.03705 | 0.0334 | 85,440,672.00 |
| Mar 29 2024 | 0.03533 | 0.0001 | 0.28% | 0.03527 | 0.036 | 0.03389 | 78,135,008.00 |
| Mar 28 2024 | 0.03523 | 0.00233 | 7.08% | 0.03313 | 0.0405 | 0.03301 | 262,266,594.00 |
| Mar 27 2024 | 0.0329 | -0.00187 | -5.38% | 0.03461 | 0.03556 | 0.030 | 82,185,558.00 |
| Mar 26 2024 | 0.03477 | 0.00106 | 3.14% | 0.03372 | 0.036 | 0.03343 | 79,861,097.00 |
| Mar 25 2024 | 0.03371 | 0.00104 | 3.18% | 0.03256 | 0.03392 | 0.03211 | 82,995,956.00 |
| Mar 24 2024 | 0.03267 | 0.00157 | 5.05% | 0.031 | 0.0329 | 0.0306 | 46,931,867.00 |
| Mar 23 2024 | 0.0311 | 0.00084 | 2.78% | 0.03077 | 0.03245 | 0.03044 | 44,816,250.00 |
| Mar 22 2024 | 0.03026 | 0.00006 | 0.20% | 0.03022 | 0.03134 | 0.02918 | 48,349,168.00 |
| Mar 21 2024 | 0.0302 | -0.00109 | -3.48% | 0.0313 | 0.0322 | 0.02941 | 49,411,841.00 |
| Mar 20 2024 | 0.03129 | 0.00371 | 13.45% | 0.02764 | 0.03353 | 0.02673 | 179,438,812.00 |
| Mar 19 2024 | 0.02758 | -0.00226 | -7.57% | 0.02999 | 0.03022 | 0.0266 | 56,034,770.00 |
| Mar 18 2024 | 0.02984 | -0.00117 | -3.77% | 0.03091 | 0.03158 | 0.02793 | 53,505,814.00 |
| Mar 17 2024 | 0.03101 | 0.00157 | 5.33% | 0.0297 | 0.03162 | 0.02774 | 49,398,065.00 |
| Mar 16 2024 | 0.02944 | -0.00416 | -12.38% | 0.03352 | 0.03445 | 0.0288 | 42,990,149.00 |
| Mar 15 2024 | 0.0336 | -0.00166 | -4.71% | 0.03513 | 0.03567 | 0.03099 | 87,031,366.00 |
| Mar 14 2024 | 0.03526 | -0.00212 | -5.67% | 0.03742 | 0.03795 | 0.03398 | 49,114,939.00 |
| Mar 13 2024 | 0.03738 | 0.00319 | 9.33% | 0.03413 | 0.03812 | 0.03408 | 83,587,402.00 |
| Mar 12 2024 | 0.03419 | 0.00086 | 2.58% | 0.03331 | 0.03528 | 0.03177 | 67,427,115.00 |
| Mar 11 2024 | 0.03333 | 0.00131 | 4.09% | 0.03226 | 0.03354 | 0.03066 | 108,633,686.00 |
| Mar 10 2024 | 0.03202 | -0.00118 | -3.55% | 0.033 | 0.03355 | 0.0312 | 46,319,198.00 |
| Mar 09 2024 | 0.0332 | 0.00044 | 1.34% | 0.03304 | 0.03564 | 0.03168 | 139,781,828.00 |
| Mar 08 2024 | 0.03276 | 0.00235 | 7.73% | 0.03046 | 0.0333 | 0.03001 | 73,416,504.00 |
| Mar 07 2024 | 0.03041 | 0.00112 | 3.82% | 0.02942 | 0.03073 | 0.0288 | 29,908,474.00 |
| Mar 06 2024 | 0.02929 | 0.00175 | 6.35% | 0.0274 | 0.02955 | 0.02649 | 39,505,754.00 |
| Mar 05 2024 | 0.02754 | -0.00249 | -8.29% | 0.02996 | 0.03096 | 0.02565 | 54,234,209.00 |
| Mar 04 2024 | 0.03003 | -0.00042 | -1.38% | 0.0306 | 0.03129 | 0.02857 | 75,100,629.00 |
| Mar 03 2024 | 0.03045 | 0.00112 | 3.82% | 0.02928 | 0.03151 | 0.02802 | 105,889,372.00 |
| Mar 02 2024 | 0.02933 | 0.00159 | 5.73% | 0.02772 | 0.02971 | 0.02707 | 106,023,208.00 |
| Mar 01 2024 | 0.02774 | 0.00117 | 4.40% | 0.02676 | 0.02802 | 0.026 | 79,590,940.00 |
| Feb 29 2024 | 0.02657 | 0.00121 | 4.77% | 0.02538 | 0.02816 | 0.02525 | 70,131,451.00 |
| Feb 28 2024 | 0.02536 | 0.00028 | 1.12% | 0.02519 | 0.026 | 0.02449 | 59,511,212.00 |
| Feb 27 2024 | 0.02508 | 0.00048 | 1.95% | 0.02463 | 0.02599 | 0.02436 | 61,121,703.00 |
| Feb 26 2024 | 0.0246 | -0.00118 | -4.58% | 0.0258 | 0.02598 | 0.02409 | 67,242,164.00 |
| Feb 25 2024 | 0.02578 | 0.00192 | 8.05% | 0.02392 | 0.0262 | 0.02373 | 52,348,989.00 |
| Feb 24 2024 | 0.02386 | -0.00024 | -1.00% | 0.02415 | 0.02477 | 0.0233 | 42,201,885.00 |
