Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VCJR11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 92.84 | -0.11 | -0.12% | 92.94 | 93.14 | 92.65 | 37,396 |
| May 16 2024 | 92.95 | 0.85 | 0.92% | 92.10 | 92.95 | 91.95 | 50,469 |
| May 15 2024 | 92.10 | -0.30 | -0.32% | 92.39 | 92.52 | 90.50 | 66,714 |
| May 14 2024 | 92.40 | 0.15 | 0.16% | 92.22 | 92.63 | 92.17 | 15,869 |
| May 13 2024 | 92.25 | 0.13 | 0.14% | 92.20 | 92.54 | 92.10 | 12,351 |
| May 10 2024 | 92.12 | 0.45 | 0.49% | 91.72 | 92.27 | 91.68 | 21,332 |
| May 09 2024 | 91.67 | -0.84 | -0.91% | 92.65 | 92.79 | 91.61 | 28,671 |
| May 08 2024 | 92.51 | -0.23 | -0.25% | 93.11 | 93.90 | 92.31 | 47,348 |
| May 07 2024 | 92.74 | 0.36 | 0.39% | 92.40 | 93.47 | 92.17 | 68,912 |
| May 06 2024 | 92.38 | -0.56 | -0.60% | 92.80 | 92.95 | 92.27 | 13,972 |
| May 03 2024 | 92.94 | 1.94 | 2.13% | 91.88 | 92.99 | 91.31 | 32,564 |
| May 02 2024 | 91.00 | -2.50 | -2.67% | 92.35 | 92.35 | 90.65 | 17,043 |
| Apr 30 2024 | 93.50 | 1.19 | 1.29% | 92.31 | 93.75 | 92.12 | 40,365 |
| Apr 29 2024 | 92.31 | 1.65 | 1.82% | 90.49 | 92.43 | 89.95 | 52,096 |
| Apr 26 2024 | 90.66 | -0.77 | -0.84% | 91.40 | 91.50 | 87.29 | 167,839 |
| Apr 25 2024 | 91.43 | -0.37 | -0.40% | 91.88 | 91.88 | 91.05 | 32,349 |
| Apr 24 2024 | 91.80 | -0.09 | -0.10% | 91.70 | 91.92 | 91.00 | 36,965 |
| Apr 23 2024 | 91.89 | 0.04 | 0.04% | 91.80 | 92.02 | 90.50 | 50,567 |
| Apr 22 2024 | 91.85 | -2.14 | -2.28% | 94.05 | 94.25 | 91.00 | 102,054 |
| Apr 19 2024 | 93.99 | -0.38 | -0.40% | 94.60 | 94.86 | 93.02 | 20,614 |
| Apr 18 2024 | 94.37 | -0.82 | -0.86% | 95.13 | 95.36 | 94.01 | 37,402 |
| Apr 17 2024 | 95.19 | 0.14 | 0.15% | 95.05 | 95.37 | 94.92 | 11,364 |
| Apr 16 2024 | 95.05 | 0.01 | 0.01% | 95.36 | 95.38 | 94.63 | 18,690 |
| Apr 15 2024 | 95.04 | -0.83 | -0.87% | 95.87 | 95.87 | 95.04 | 29,953 |
| Apr 12 2024 | 95.87 | 0.66 | 0.69% | 95.01 | 96.09 | 94.98 | 62,288 |
| Apr 11 2024 | 95.21 | -0.18 | -0.19% | 95.15 | 96.50 | 94.90 | 101,587 |
| Apr 10 2024 | 95.39 | -0.61 | -0.64% | 96.00 | 96.00 | 94.99 | 20,298 |
| Apr 09 2024 | 96.00 | 1.30 | 1.37% | 94.78 | 96.43 | 94.70 | 19,156 |
| Apr 08 2024 | 94.70 | -0.08 | -0.08% | 95.45 | 96.97 | 94.61 | 30,149 |
| Apr 05 2024 | 94.78 | 0.21 | 0.22% | 94.86 | 95.49 | 94.56 | 29,053 |
| Apr 04 2024 | 94.57 | -0.22 | -0.23% | 94.80 | 94.86 | 94.52 | 17,640 |
| Apr 03 2024 | 94.79 | 0.49 | 0.52% | 94.50 | 94.86 | 94.35 | 49,852 |
| Apr 02 2024 | 94.30 | 0.27 | 0.29% | 94.96 | 96.04 | 94.05 | 27,249 |
| Apr 01 2024 | 94.03 | -1.10 | -1.16% | 93.75 | 95.00 | 93.48 | 31,083 |
| Mar 28 2024 | 95.13 | 0.01 | 0.01% | 95.12 | 95.50 | 94.71 | 10,502 |
| Mar 27 2024 | 95.12 | 0.00 | 0.00% | 94.71 | 95.47 | 94.69 | 11,470 |
| Mar 26 2024 | 95.12 | 0.08 | 0.08% | 95.05 | 95.25 | 94.60 | 15,257 |
| Mar 25 2024 | 95.04 | 0.74 | 0.78% | 94.37 | 95.06 | 94.35 | 11,506 |
| Mar 22 2024 | 94.30 | 0.15 | 0.16% | 94.16 | 95.10 | 94.16 | 33,986 |
| Mar 21 2024 | 94.15 | 0.14 | 0.15% | 94.01 | 94.52 | 93.90 | 7,747 |
| Mar 20 2024 | 94.01 | -0.66 | -0.70% | 94.57 | 94.68 | 93.90 | 19,482 |
| Mar 19 2024 | 94.67 | 0.42 | 0.45% | 94.24 | 94.99 | 93.99 | 11,256 |
| Mar 18 2024 | 94.25 | 0.20 | 0.21% | 94.17 | 94.50 | 93.95 | 8,987 |
| Mar 15 2024 | 94.05 | 0.01 | 0.01% | 93.89 | 94.50 | 93.84 | 23,684 |
| Mar 14 2024 | 94.04 | 0.54 | 0.58% | 93.52 | 94.27 | 93.52 | 13,348 |
| Mar 13 2024 | 93.50 | -0.50 | -0.53% | 94.00 | 94.34 | 93.50 | 16,809 |
| Mar 12 2024 | 94.00 | 0.26 | 0.28% | 93.79 | 94.27 | 93.24 | 11,925 |
| Mar 11 2024 | 93.74 | -0.72 | -0.76% | 94.40 | 94.43 | 93.50 | 13,444 |
| Mar 08 2024 | 94.46 | 0.97 | 1.04% | 94.00 | 94.50 | 93.23 | 31,683 |
| Mar 07 2024 | 93.49 | -0.21 | -0.22% | 93.58 | 94.30 | 92.98 | 12,413 |
| Mar 06 2024 | 93.70 | -0.02 | -0.02% | 93.82 | 93.82 | 92.50 | 77,229 |
| Mar 05 2024 | 93.72 | 0.03 | 0.03% | 93.38 | 93.98 | 93.38 | 12,860 |
| Mar 04 2024 | 93.69 | -0.31 | -0.33% | 93.98 | 93.98 | 93.33 | 14,152 |
| Mar 01 2024 | 94.00 | -0.93 | -0.98% | 93.93 | 94.10 | 93.69 | 11,627 |
| Feb 29 2024 | 94.93 | 1.04 | 1.11% | 93.89 | 95.00 | 93.80 | 41,698 |
| Feb 28 2024 | 93.89 | -0.86 | -0.91% | 93.72 | 94.48 | 93.44 | 15,713 |
| Feb 27 2024 | 94.75 | 1.00 | 1.07% | 93.76 | 94.96 | 93.60 | 53,131 |
| Feb 26 2024 | 93.75 | -0.29 | -0.31% | 94.04 | 94.29 | 93.56 | 10,828 |
| Feb 23 2024 | 94.04 | 0.32 | 0.34% | 93.72 | 94.45 | 93.41 | 18,397 |
| Feb 22 2024 | 93.72 | 0.22 | 0.24% | 93.36 | 93.83 | 93.16 | 30,999 |
| Feb 21 2024 | 93.50 | -0.38 | -0.40% | 93.87 | 93.87 | 93.09 | 29,701 |
| Feb 20 2024 | 93.88 | -0.29 | -0.31% | 93.99 | 94.16 | 93.62 | 11,290 |
| Feb 19 2024 | 94.17 | 0.55 | 0.59% | 94.23 | 94.23 | 93.34 | 26,661 |
![Logo of Quickswap [OLD] (QUICKETH).](/common/images/company/COIN_QUICKUSD.png){kind=small}
