VLXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.014345 | -0.000484 | -3.26% | 0.014859 | 0.015036 | 0.014126 | 1,408,180.00 |
May 23 2024 | 0.014829 | -0.000142 | -0.95% | 0.014903 | 0.01514 | 0.014106 | 1,301,883.00 |
May 22 2024 | 0.014971 | -0.000677 | -4.33% | 0.015683 | 0.016079 | 0.01452 | 1,528,630.00 |
May 21 2024 | 0.015648 | 0.000314 | 2.05% | 0.015348 | 0.015787 | 0.015325 | 879,994.00 |
May 20 2024 | 0.015334 | 0.000285 | 1.89% | 0.015153 | 0.01543 | 0.014264 | 972,533.00 |
May 19 2024 | 0.015049 | -0.000152 | -1.00% | 0.015141 | 0.015667 | 0.015049 | 407,028.00 |
May 18 2024 | 0.015201 | 0.000602 | 4.12% | 0.014774 | 0.015626 | 0.01415 | 1,026,231.00 |
May 17 2024 | 0.014599 | 0.000596 | 4.26% | 0.014039 | 0.014939 | 0.013959 | 959,597.00 |
May 16 2024 | 0.014003 | -0.000395 | -2.74% | 0.014264 | 0.014591 | 0.013732 | 1,107,277.00 |
May 15 2024 | 0.014398 | 0.000513 | 3.69% | 0.013903 | 0.014676 | 0.01348 | 1,544,997.00 |
May 14 2024 | 0.013885 | 0.000045 | 0.33% | 0.013871 | 0.014425 | 0.01348 | 665,481.00 |
May 13 2024 | 0.01384 | -0.00037 | -2.60% | 0.014337 | 0.014397 | 0.013474 | 1,250,535.00 |
May 12 2024 | 0.01421 | -0.000419 | -2.86% | 0.014753 | 0.014753 | 0.014131 | 224,890.00 |
May 11 2024 | 0.014629 | 0.000269 | 1.87% | 0.014214 | 0.014825 | 0.014203 | 439,027.00 |
May 10 2024 | 0.01436 | -0.000471 | -3.18% | 0.014909 | 0.015387 | 0.014131 | 810,989.00 |
May 09 2024 | 0.014831 | 0.000436 | 3.03% | 0.014448 | 0.014965 | 0.014291 | 414,075.00 |
May 08 2024 | 0.014395 | 0.000072 | 0.50% | 0.014337 | 0.015075 | 0.014278 | 1,097,411.00 |
May 07 2024 | 0.014323 | -0.000871 | -5.73% | 0.01518 | 0.015215 | 0.014 | 3,278,239.00 |
May 06 2024 | 0.015194 | -0.000671 | -4.23% | 0.015804 | 0.015946 | 0.015141 | 1,086,775.00 |
May 05 2024 | 0.015865 | -0.000317 | -1.96% | 0.016152 | 0.016301 | 0.015049 | 1,322,878.00 |
May 04 2024 | 0.016182 | -0.000067 | -0.41% | 0.016202 | 0.016299 | 0.015814 | 977,399.00 |
May 03 2024 | 0.016249 | 0.000419 | 2.65% | 0.015827 | 0.016299 | 0.015461 | 1,138,150.00 |
May 02 2024 | 0.01583 | -0.000206 | -1.28% | 0.016046 | 0.016105 | 0.015299 | 1,362,160.00 |
May 01 2024 | 0.016036 | 0.000734 | 4.80% | 0.015296 | 0.016254 | 0.014595 | 2,093,418.00 |
Apr 30 2024 | 0.015302 | -0.000397 | -2.53% | 0.015619 | 0.015972 | 0.014571 | 2,683,964.00 |
Apr 29 2024 | 0.015699 | -0.001303 | -7.66% | 0.016989 | 0.017665 | 0.015552 | 1,898,488.00 |
Apr 28 2024 | 0.017002 | 0.001067 | 6.70% | 0.016031 | 0.018137 | 0.015947 | 2,975,941.00 |
Apr 27 2024 | 0.015935 | 0.000521 | 3.38% | 0.015409 | 0.016774 | 0.015089 | 2,801,340.00 |
Apr 26 2024 | 0.015414 | -0.001279 | -7.66% | 0.016579 | 0.016774 | 0.0153 | 1,455,564.00 |
Apr 25 2024 | 0.016693 | 0.000599 | 3.72% | 0.015958 | 0.0169 | 0.015451 | 1,358,225.00 |
Apr 24 2024 | 0.016094 | 0.000183 | 1.15% | 0.015792 | 0.016176 | 0.01543 | 1,797,459.00 |
Apr 23 2024 | 0.015911 | -0.000774 | -4.64% | 0.01667 | 0.016802 | 0.015535 | 2,398,830.00 |
Apr 22 2024 | 0.016685 | 0.000729 | 4.57% | 0.015976 | 0.0167 | 0.015508 | 2,624,635.00 |
Apr 21 2024 | 0.015956 | -0.000089 | -0.55% | 0.016056 | 0.016538 | 0.015417 | 1,533,916.00 |
Apr 20 2024 | 0.016045 | 0.002009 | 14.31% | 0.014018 | 0.016438 | 0.013942 | 2,431,951.00 |
Apr 19 2024 | 0.014036 | 0.000287 | 2.09% | 0.013747 | 0.014515 | 0.013102 | 2,220,158.00 |
Apr 18 2024 | 0.013749 | 0.000998 | 7.83% | 0.012768 | 0.014025 | 0.012503 | 2,272,661.00 |
Apr 17 2024 | 0.012751 | -0.000089 | -0.69% | 0.012939 | 0.013237 | 0.0125 | 1,157,090.00 |
Apr 16 2024 | 0.01284 | -0.000999 | -7.22% | 0.013838 | 0.013839 | 0.012458 | 1,402,428.00 |
Apr 15 2024 | 0.013839 | 0.000779 | 5.96% | 0.013008 | 0.014131 | 0.013008 | 1,411,676.00 |
Apr 14 2024 | 0.01306 | 0.000306 | 2.40% | 0.012601 | 0.013366 | 0.0125 | 2,288,529.00 |
Apr 13 2024 | 0.012754 | -0.001571 | -10.97% | 0.014255 | 0.014501 | 0.01201 | 3,007,128.00 |
Apr 12 2024 | 0.014325 | -0.000876 | -5.76% | 0.01507 | 0.015889 | 0.013601 | 3,056,098.00 |
Apr 11 2024 | 0.015201 | -0.00054 | -3.43% | 0.015692 | 0.01579 | 0.015 | 1,591,126.00 |
Apr 10 2024 | 0.015741 | -0.000471 | -2.91% | 0.016212 | 0.016373 | 0.01502 | 2,127,573.00 |
Apr 09 2024 | 0.016212 | 0.000318 | 2.00% | 0.015747 | 0.016212 | 0.014854 | 2,028,851.00 |
Apr 08 2024 | 0.015894 | -0.000756 | -4.54% | 0.016742 | 0.016971 | 0.015462 | 3,480,302.00 |
Apr 07 2024 | 0.01665 | -0.00073 | -4.20% | 0.017226 | 0.017684 | 0.016436 | 1,544,469.00 |
Apr 06 2024 | 0.01738 | 0.001238 | 7.67% | 0.016338 | 0.017522 | 0.016328 | 1,066,608.00 |
Apr 05 2024 | 0.016142 | -0.000736 | -4.36% | 0.016726 | 0.01687 | 0.016101 | 1,450,385.00 |
Apr 04 2024 | 0.016878 | 0.000322 | 1.94% | 0.016708 | 0.017499 | 0.016245 | 2,024,013.00 |
Apr 03 2024 | 0.016556 | -0.000489 | -2.87% | 0.017049 | 0.017206 | 0.01601 | 1,570,184.00 |
Apr 02 2024 | 0.017045 | -0.00094 | -5.23% | 0.017952 | 0.017995 | 0.016423 | 1,982,711.00 |
Apr 01 2024 | 0.017985 | -0.000431 | -2.34% | 0.018425 | 0.018977 | 0.017157 | 2,351,335.00 |
Mar 31 2024 | 0.018416 | -0.000949 | -4.90% | 0.019428 | 0.019428 | 0.018 | 1,740,780.00 |
Mar 30 2024 | 0.019365 | 0.001002 | 5.46% | 0.018369 | 0.019887 | 0.018084 | 2,030,094.00 |
Mar 29 2024 | 0.018363 | 0.000361 | 2.01% | 0.018033 | 0.018455 | 0.017679 | 2,400,861.00 |
Mar 28 2024 | 0.018002 | 0.00000100 | 0.01% | 0.01787 | 0.018165 | 0.017037 | 3,928,020.00 |
Mar 27 2024 | 0.018001 | -0.000062 | -0.34% | 0.018159 | 0.018788 | 0.01741 | 4,667,102.00 |
Mar 26 2024 | 0.018063 | -0.001979 | -9.87% | 0.020015 | 0.02075 | 0.017354 | 6,674,716.00 |
Mar 25 2024 | 0.020042 | 0.000769 | 3.99% | 0.019189 | 0.020406 | 0.019189 | 3,055,660.00 |
Mar 24 2024 | 0.019273 | -0.000452 | -2.29% | 0.019634 | 0.01996 | 0.018858 | 2,700,666.00 |
Mar 23 2024 | 0.019725 | -0.000239 | -1.20% | 0.019923 | 0.020258 | 0.019613 | 1,504,751.00 |
Mar 22 2024 | 0.019964 | -0.000116 | -0.58% | 0.020175 | 0.021713 | 0.019792 | 2,525,530.00 |
Mar 21 2024 | 0.02008 | -0.001156 | -5.44% | 0.021167 | 0.02154 | 0.019792 | 2,450,874.00 |
Mar 20 2024 | 0.021236 | 0.002008 | 10.44% | 0.019081 | 0.021466 | 0.019008 | 3,282,538.00 |
Mar 19 2024 | 0.019228 | -0.001764 | -8.40% | 0.021174 | 0.021214 | 0.018493 | 4,355,254.00 |
Mar 18 2024 | 0.020992 | -0.001655 | -7.31% | 0.022637 | 0.022859 | 0.020595 | 3,679,965.00 |
Mar 17 2024 | 0.022647 | 0.000508 | 2.29% | 0.022158 | 0.02318 | 0.0215 | 3,538,050.00 |
Mar 16 2024 | 0.022139 | -0.002506 | -10.17% | 0.024996 | 0.02509 | 0.021153 | 3,485,780.00 |
Mar 15 2024 | 0.024645 | 0.000332 | 1.37% | 0.022576 | 0.025773 | 0.020513 | 4,722,163.00 |
Mar 14 2024 | 0.024313 | 0.00 | 0.00% | 0.024313 | 0.024313 | 0.024313 | 0.00 |
Mar 13 2024 | 0.024313 | 0.002916 | 13.63% | 0.021357 | 0.025483 | 0.021246 | 5,392,694.00 |
Mar 12 2024 | 0.021397 | -0.000756 | -3.41% | 0.022409 | 0.023369 | 0.021161 | 5,934,349.00 |
Mar 11 2024 | 0.022153 | -0.001697 | -7.12% | 0.0239 | 0.024612 | 0.021651 | 5,823,773.00 |
Mar 10 2024 | 0.02385 | 0.001501 | 6.72% | 0.022622 | 0.02528 | 0.022477 | 5,883,611.00 |
Mar 09 2024 | 0.022349 | 0.002453 | 12.33% | 0.019864 | 0.023655 | 0.019748 | 7,585,434.00 |
Mar 08 2024 | 0.019896 | 0.000913 | 4.81% | 0.019088 | 0.020 | 0.018184 | 8,076,008.00 |
Mar 07 2024 | 0.018983 | 0.00298 | 18.62% | 0.015986 | 0.01973 | 0.015656 | 6,869,507.00 |
Mar 06 2024 | 0.016003 | -0.000472 | -2.86% | 0.015742 | 0.017183 | 0.015322 | 8,018,547.00 |
Mar 05 2024 | 0.016475 | -0.002325 | -12.37% | 0.018708 | 0.018798 | 0.015045 | 8,824,574.00 |
Mar 04 2024 | 0.0188 | 0.000728 | 4.03% | 0.018256 | 0.0188 | 0.017552 | 6,915,576.00 |
Mar 03 2024 | 0.018072 | -0.000362 | -1.96% | 0.018359 | 0.018518 | 0.017832 | 3,769,131.00 |
Mar 02 2024 | 0.018434 | -0.000124 | -0.67% | 0.018476 | 0.018791 | 0.017639 | 3,849,365.00 |
Mar 01 2024 | 0.018558 | 0.000371 | 2.04% | 0.018297 | 0.0188 | 0.018002 | 3,984,210.00 |
Feb 29 2024 | 0.018187 | -0.000612 | -3.26% | 0.018799 | 0.0188 | 0.018011 | 5,172,001.00 |
Feb 28 2024 | 0.018799 | -0.000544 | -2.81% | 0.01935 | 0.021525 | 0.01813 | 5,692,465.00 |
Feb 27 2024 | 0.019343 | 0.000298 | 1.56% | 0.019069 | 0.019999 | 0.017794 | 4,609,733.00 |
Feb 26 2024 | 0.019045 | 0.003203 | 20.22% | 0.016023 | 0.019352 | 0.01546 | 6,425,436.00 |
Feb 25 2024 | 0.015842 | 0.000867 | 5.79% | 0.014998 | 0.016222 | 0.014698 | 5,931,189.00 |
Feb 24 2024 | 0.014975 | 0.000616 | 4.29% | 0.014179 | 0.015414 | 0.014014 | 5,811,506.00 |