Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VSPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 0.445014 | -0.020336 | -4.37% | 0.444505 | 0.458902 | 0.435777 | 19,017.00 |
| Jun 11 2024 | 0.46535 | -0.003948 | -0.84% | 0.469505 | 0.469793 | 0.444018 | 1,840.00 |
| Jun 10 2024 | 0.469298 | -0.019356 | -3.96% | 0.506223 | 0.556424 | 0.459056 | 15,049.00 |
| Jun 09 2024 | 0.488654 | 0.017272 | 3.66% | 0.471048 | 0.527471 | 0.469382 | 0.00 |
| Jun 08 2024 | 0.471382 | -0.003168 | -0.67% | 0.474343 | 0.478282 | 0.465973 | 9,774.00 |
| Jun 07 2024 | 0.47455 | -0.002092 | -0.44% | 0.476409 | 0.488605 | 0.456086 | 8,244.00 |
| Jun 06 2024 | 0.476641 | -0.006686 | -1.38% | 0.483246 | 0.483246 | 0.470586 | 16,197.00 |
| Jun 05 2024 | 0.483328 | -0.000944 | -0.19% | 0.506223 | 0.556424 | 0.459056 | 21,403.00 |
| Jun 04 2024 | 0.484271 | 0.010317 | 2.18% | 0.474551 | 0.513282 | 0.471498 | 3,707.00 |
| Jun 03 2024 | 0.473954 | -0.021209 | -4.28% | 0.494581 | 0.519318 | 0.473919 | 3,326.00 |
| Jun 02 2024 | 0.495163 | -0.027243 | -5.21% | 0.522404 | 0.525395 | 0.478126 | 7,109.00 |
| Jun 01 2024 | 0.522406 | -0.004448 | -0.84% | 0.526886 | 0.52875 | 0.518007 | 20,193.00 |
| May 31 2024 | 0.526854 | -0.012609 | -2.34% | 0.53926 | 0.540252 | 0.517252 | 16,796.00 |
| May 30 2024 | 0.539463 | -0.002726 | -0.50% | 0.542398 | 0.546828 | 0.514272 | 17,974.00 |
| May 29 2024 | 0.542189 | 0.000138 | 0.03% | 0.541479 | 0.565759 | 0.5165 | 19,402.00 |
| May 28 2024 | 0.542051 | -0.010902 | -1.97% | 0.551669 | 0.557229 | 0.537692 | 15,159.00 |
| May 27 2024 | 0.552952 | 0.001946 | 0.35% | 0.506223 | 0.583551 | 0.459056 | 21,424.00 |
| May 26 2024 | 0.551006 | 0.003888 | 0.71% | 0.547518 | 0.578048 | 0.539015 | 159.00 |
| May 25 2024 | 0.547119 | 0.002632 | 0.48% | 0.543447 | 0.547742 | 0.530745 | 497.00 |
| May 24 2024 | 0.544487 | 0.025838 | 4.98% | 0.520311 | 0.569639 | 0.516433 | 179.00 |
| May 23 2024 | 0.518648 | -0.008982 | -1.70% | 0.530712 | 0.554402 | 0.49623 | 11,530.00 |
| May 22 2024 | 0.52763 | -0.010873 | -2.02% | 0.538096 | 0.54904 | 0.491926 | 10,092.00 |
| May 21 2024 | 0.538504 | 0.033351 | 6.60% | 0.506223 | 0.559488 | 0.459056 | 2,381.00 |
| May 20 2024 | 0.505153 | 0.04489 | 9.75% | 0.407596 | 0.558637 | 0.404694 | 18,915.00 |
| May 19 2024 | 0.460263 | 0.001 | 0.22% | 0.459046 | 0.490203 | 0.447145 | 14,004.00 |
| May 18 2024 | 0.459263 | 0.017539 | 3.97% | 0.438901 | 0.501497 | 0.436277 | 2,343.00 |
| May 17 2024 | 0.441724 | -0.02003 | -4.34% | 0.469282 | 0.47078 | 0.417304 | 3,453.00 |
| May 16 2024 | 0.461754 | 0.045616 | 10.96% | 0.416027 | 0.470392 | 0.407994 | 2,599.00 |
| May 15 2024 | 0.416138 | 0.001055 | 0.25% | 0.415547 | 0.443295 | 0.410028 | 6,680.00 |
| May 14 2024 | 0.415083 | -0.003618 | -0.86% | 0.418437 | 0.454274 | 0.400519 | 7,657.00 |
| May 13 2024 | 0.418701 | 0.005622 | 1.36% | 0.407596 | 0.453596 | 0.404694 | 12,767.00 |
| May 12 2024 | 0.413079 | -0.00589 | -1.41% | 0.419471 | 0.461324 | 0.406079 | 3,724.00 |
| May 11 2024 | 0.418969 | 0.005683 | 1.38% | 0.413753 | 0.450784 | 0.408092 | 5,177.00 |
| May 10 2024 | 0.413287 | 0.000549 | 0.13% | 0.412053 | 0.453317 | 0.391733 | 2,019.00 |
| May 09 2024 | 0.412738 | 0.005462 | 1.34% | 0.407596 | 0.441939 | 0.403666 | 22,079.00 |
| May 08 2024 | 0.407276 | -0.003196 | -0.78% | 0.409685 | 0.413923 | 0.401144 | 5,623.00 |
| May 07 2024 | 0.410472 | -0.003793 | -0.92% | 0.4173 | 0.41925 | 0.394899 | 7,790.00 |
| May 06 2024 | 0.414265 | -0.009044 | -2.14% | 0.488806 | 0.491 | 0.413678 | 20,171.00 |
| May 05 2024 | 0.423309 | -0.025521 | -5.69% | 0.448708 | 0.454242 | 0.422234 | 5,545.00 |
| May 04 2024 | 0.448829 | 0.001662 | 0.37% | 0.446639 | 0.484424 | 0.44084 | 3,698.00 |
| May 03 2024 | 0.447168 | -0.001248 | -0.28% | 0.448406 | 0.467636 | 0.435487 | 8,593.00 |
| May 02 2024 | 0.448416 | 0.03427 | 8.27% | 0.413674 | 0.448421 | 0.407371 | 6,851.00 |
| May 01 2024 | 0.414146 | -0.027017 | -6.12% | 0.439644 | 0.443983 | 0.410863 | 7,833.00 |
| Apr 30 2024 | 0.441164 | 0.019956 | 4.74% | 0.420317 | 0.466647 | 0.419583 | 2,579.00 |
| Apr 29 2024 | 0.421208 | -0.013097 | -3.02% | 0.488806 | 0.498884 | 0.408948 | 16,227.00 |
| Apr 28 2024 | 0.434305 | -0.011421 | -2.56% | 0.445739 | 0.500652 | 0.424247 | 4,245.00 |
| Apr 27 2024 | 0.445725 | -0.004766 | -1.06% | 0.447823 | 0.479809 | 0.434339 | 2,937.00 |
| Apr 26 2024 | 0.450491 | -0.010472 | -2.27% | 0.460662 | 0.507722 | 0.436786 | 1,821.00 |
| Apr 25 2024 | 0.460963 | -0.048364 | -9.50% | 0.533729 | 0.539029 | 0.442437 | 251.00 |
| Apr 24 2024 | 0.509327 | 0.029683 | 6.19% | 0.480136 | 0.810191 | 0.462505 | 2,402.00 |
| Apr 23 2024 | 0.479644 | -0.035765 | -6.94% | 0.467166 | 0.506921 | 0.46295 | 236.00 |
| Apr 22 2024 | 0.515409 | 0.052685 | 11.39% | 0.488806 | 0.517612 | 0.454662 | 13,910.00 |
| Apr 21 2024 | 0.462724 | 0.005739 | 1.26% | 0.456704 | 0.471593 | 0.453915 | 1,025.00 |
| Apr 20 2024 | 0.456985 | -0.033953 | -6.92% | 0.488806 | 0.491 | 0.442681 | 3,149.00 |
| Apr 19 2024 | 0.490938 | 0.064634 | 15.16% | 0.425568 | 0.501281 | 0.399241 | 4,041.00 |
| Apr 18 2024 | 0.426303 | 0.002775 | 0.66% | 0.424503 | 0.459646 | 0.406886 | 12,334.00 |
| Apr 17 2024 | 0.423528 | -0.002233 | -0.52% | 0.425454 | 0.481566 | 0.41222 | 2,497.00 |
| Apr 16 2024 | 0.42576 | 0.007031 | 1.68% | 0.418077 | 0.471431 | 0.410995 | 2,632.00 |
| Apr 15 2024 | 0.41873 | 0.007764 | 1.89% | 0.539923 | 0.543754 | 0.404851 | 14,331.00 |
| Apr 14 2024 | 0.410965 | 0.014246 | 3.59% | 0.394051 | 0.465107 | 0.382939 | 3,822.00 |
| Apr 13 2024 | 0.396719 | -0.086549 | -17.91% | 0.481044 | 0.482165 | 0.3829 | 2,118.00 |
| Apr 12 2024 | 0.483268 | -0.021777 | -4.31% | 0.523143 | 0.523143 | 0.450933 | 1,119.00 |
| Apr 11 2024 | 0.505045 | -0.022426 | -4.25% | 0.526863 | 0.538784 | 0.504566 | 1,250.00 |
| Apr 10 2024 | 0.527472 | 0.025655 | 5.11% | 0.501279 | 0.550512 | 0.489324 | 1,825.00 |
| Apr 09 2024 | 0.501817 | -0.037535 | -6.96% | 0.539923 | 0.543754 | 0.4859 | 1,324.00 |
| Apr 08 2024 | 0.539352 | 0.055622 | 11.50% | 0.539411 | 0.557174 | 0.503498 | 13,964.00 |
| Apr 07 2024 | 0.483729 | 0.006244 | 1.31% | 0.476373 | 0.507464 | 0.464222 | 7,575.00 |
| Apr 06 2024 | 0.477485 | 0.038536 | 8.78% | 0.437436 | 0.508313 | 0.437436 | 2,142.00 |
| Apr 05 2024 | 0.438949 | -0.043572 | -9.03% | 0.482931 | 0.539824 | 0.438537 | 731.00 |
| Apr 04 2024 | 0.482521 | -0.012784 | -2.58% | 0.46933 | 0.554787 | 0.448182 | 6,774.00 |
| Apr 03 2024 | 0.495305 | -0.055354 | -10.05% | 0.552152 | 0.584952 | 0.428109 | 9,154.00 |
| Apr 02 2024 | 0.550659 | 0.002355 | 0.43% | 0.54698 | 0.566699 | 0.509415 | 2,091.00 |
| Apr 01 2024 | 0.548304 | 0.005572 | 1.03% | 0.539411 | 0.824027 | 0.513373 | 13,177.00 |
| Mar 31 2024 | 0.542733 | 0.062139 | 12.93% | 0.480628 | 0.572162 | 0.477502 | 3,029.00 |
| Mar 30 2024 | 0.480593 | 0.002446 | 0.51% | 0.477546 | 0.51496 | 0.469082 | 3,970.00 |
| Mar 29 2024 | 0.478147 | -0.003022 | -0.63% | 0.498707 | 0.522237 | 0.472966 | 14,561.00 |
| Mar 28 2024 | 0.48117 | 0.039672 | 8.99% | 0.420022 | 0.528577 | 0.39768 | 12,178.00 |
| Mar 27 2024 | 0.441498 | 0.021881 | 5.21% | 0.419716 | 0.481001 | 0.411657 | 13,788.00 |
| Mar 26 2024 | 0.419617 | 0.007807 | 1.90% | 0.411996 | 0.428045 | 0.404591 | 20,428.00 |
| Mar 25 2024 | 0.41181 | 0.007469 | 1.85% | 0.428425 | 0.439177 | 0.406095 | 35,336.00 |
| Mar 24 2024 | 0.404341 | -0.004893 | -1.20% | 0.408249 | 0.417209 | 0.402037 | 15,270.00 |
| Mar 23 2024 | 0.409234 | -0.008747 | -2.09% | 0.41946 | 0.429169 | 0.395758 | 22,830.00 |
| Mar 22 2024 | 0.417981 | -0.043017 | -9.33% | 0.45796 | 0.460871 | 0.409406 | 22,369.00 |
| Mar 21 2024 | 0.460998 | 0.035404 | 8.32% | 0.42436 | 0.475425 | 0.424216 | 13,467.00 |
| Mar 20 2024 | 0.425595 | -0.021824 | -4.88% | 0.445477 | 0.483964 | 0.39425 | 13,407.00 |
| Mar 19 2024 | 0.447418 | 0.056188 | 14.36% | 0.390556 | 0.451292 | 0.371234 | 23,632.00 |
| Mar 18 2024 | 0.391231 | -0.052103 | -11.75% | 0.428425 | 0.439177 | 0.38034 | 29,206.00 |
| Mar 17 2024 | 0.443333 | 0.045573 | 11.46% | 0.422819 | 0.443643 | 0.385103 | 20,198.00 |
| Mar 16 2024 | 0.39776 | -0.081128 | -16.94% | 0.479592 | 0.482689 | 0.375366 | 17,896.00 |
| Mar 15 2024 | 0.478888 | -0.006671 | -1.37% | 0.428425 | 0.482798 | 0.411227 | 28,162.00 |
