Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VRTA11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 87.35 | -0.12 | -0.14% | 87.47 | 88.09 | 87.34 | 17,031 |
| May 29 2024 | 87.47 | 0.50 | 0.57% | 86.97 | 87.47 | 86.58 | 17,314 |
| May 28 2024 | 86.97 | 0.21 | 0.24% | 86.74 | 87.08 | 86.60 | 17,617 |
| May 27 2024 | 86.76 | -0.31 | -0.36% | 87.35 | 87.36 | 86.60 | 21,293 |
| May 24 2024 | 87.07 | -0.10 | -0.11% | 87.17 | 87.95 | 87.05 | 19,715 |
| May 23 2024 | 87.17 | -0.45 | -0.51% | 87.50 | 87.80 | 86.97 | 14,423 |
| May 22 2024 | 87.62 | 0.14 | 0.16% | 87.49 | 88.34 | 87.03 | 20,900 |
| May 21 2024 | 87.48 | -0.23 | -0.26% | 87.71 | 88.16 | 87.20 | 15,931 |
| May 20 2024 | 87.71 | -0.08 | -0.09% | 87.80 | 88.00 | 87.35 | 17,653 |
| May 17 2024 | 87.79 | 0.69 | 0.79% | 87.23 | 87.84 | 87.23 | 12,313 |
| May 16 2024 | 87.10 | 0.20 | 0.23% | 86.90 | 87.25 | 86.90 | 11,484 |
| May 15 2024 | 86.90 | 0.13 | 0.15% | 86.88 | 87.27 | 86.78 | 15,411 |
| May 14 2024 | 86.77 | -0.61 | -0.70% | 87.38 | 87.39 | 86.45 | 26,427 |
| May 13 2024 | 87.38 | -0.30 | -0.34% | 87.68 | 88.16 | 87.05 | 14,858 |
| May 10 2024 | 87.68 | 0.28 | 0.32% | 87.44 | 87.74 | 87.40 | 11,473 |
| May 09 2024 | 87.40 | -0.15 | -0.17% | 87.55 | 87.60 | 87.17 | 10,186 |
| May 08 2024 | 87.55 | -0.09 | -0.10% | 87.69 | 88.00 | 87.25 | 12,461 |
| May 07 2024 | 87.64 | -0.12 | -0.14% | 88.01 | 88.30 | 87.64 | 10,551 |
| May 06 2024 | 87.76 | 0.36 | 0.41% | 87.40 | 88.20 | 87.25 | 16,388 |
| May 03 2024 | 87.40 | 0.20 | 0.23% | 87.25 | 87.70 | 87.25 | 12,718 |
| May 02 2024 | 87.20 | -1.48 | -1.67% | 87.74 | 88.17 | 86.90 | 18,404 |
| Apr 30 2024 | 88.68 | 0.77 | 0.88% | 87.91 | 88.88 | 87.89 | 16,008 |
| Apr 29 2024 | 87.91 | 0.06 | 0.07% | 87.85 | 88.00 | 87.66 | 20,283 |
| Apr 26 2024 | 87.85 | 0.01 | 0.01% | 87.84 | 88.10 | 87.78 | 15,073 |
| Apr 25 2024 | 87.84 | -0.26 | -0.30% | 88.19 | 88.26 | 87.83 | 17,599 |
| Apr 24 2024 | 88.10 | 0.03 | 0.03% | 88.00 | 88.31 | 87.87 | 15,393 |
| Apr 23 2024 | 88.07 | -0.21 | -0.24% | 88.27 | 88.64 | 87.90 | 13,336 |
| Apr 22 2024 | 88.28 | -0.02 | -0.02% | 88.38 | 88.87 | 88.16 | 16,839 |
| Apr 19 2024 | 88.30 | -0.23 | -0.26% | 89.01 | 89.30 | 87.88 | 36,747 |
| Apr 18 2024 | 88.53 | -0.57 | -0.64% | 89.10 | 89.30 | 88.53 | 13,835 |
| Apr 17 2024 | 89.10 | -0.39 | -0.44% | 89.50 | 89.89 | 88.95 | 14,507 |
| Apr 16 2024 | 89.49 | -0.19 | -0.21% | 89.68 | 89.99 | 88.84 | 19,506 |
| Apr 15 2024 | 89.68 | -0.12 | -0.13% | 89.80 | 89.85 | 89.45 | 17,332 |
| Apr 12 2024 | 89.80 | 1.24 | 1.40% | 89.50 | 90.00 | 88.60 | 18,634 |
| Apr 11 2024 | 88.56 | -0.48 | -0.54% | 89.26 | 89.48 | 88.50 | 14,228 |
| Apr 10 2024 | 89.04 | -0.37 | -0.41% | 89.42 | 89.60 | 88.20 | 16,635 |
| Apr 09 2024 | 89.41 | -0.28 | -0.31% | 89.10 | 89.69 | 88.79 | 14,076 |
| Apr 08 2024 | 89.69 | 0.01 | 0.01% | 89.71 | 89.71 | 88.20 | 16,380 |
| Apr 05 2024 | 89.68 | 1.35 | 1.53% | 88.30 | 89.96 | 88.30 | 20,080 |
| Apr 04 2024 | 88.33 | -0.30 | -0.34% | 88.63 | 88.70 | 88.20 | 12,494 |
| Apr 03 2024 | 88.63 | -0.27 | -0.30% | 88.63 | 88.90 | 88.35 | 10,054 |
| Apr 02 2024 | 88.90 | -0.10 | -0.11% | 89.00 | 89.40 | 87.96 | 23,868 |
| Apr 01 2024 | 89.00 | -1.00 | -1.11% | 89.21 | 90.00 | 88.01 | 28,974 |
| Mar 28 2024 | 90.00 | 0.54 | 0.60% | 89.03 | 90.44 | 88.99 | 27,562 |
| Mar 27 2024 | 89.46 | 0.75 | 0.85% | 88.70 | 89.48 | 88.52 | 35,002 |
| Mar 26 2024 | 88.71 | 0.67 | 0.76% | 88.04 | 89.12 | 88.04 | 17,937 |
| Mar 25 2024 | 88.04 | 0.51 | 0.58% | 87.53 | 88.29 | 87.53 | 14,371 |
| Mar 22 2024 | 87.53 | -0.22 | -0.25% | 87.75 | 88.00 | 87.51 | 16,212 |
| Mar 21 2024 | 87.75 | 0.12 | 0.14% | 87.60 | 87.90 | 87.15 | 14,792 |
| Mar 20 2024 | 87.63 | -0.05 | -0.06% | 87.68 | 87.75 | 87.00 | 23,068 |
| Mar 19 2024 | 87.68 | 0.20 | 0.23% | 87.38 | 87.75 | 87.30 | 19,093 |
| Mar 18 2024 | 87.48 | -0.04 | -0.05% | 87.51 | 87.70 | 87.13 | 17,427 |
| Mar 15 2024 | 87.52 | -0.05 | -0.06% | 87.55 | 87.92 | 87.50 | 15,937 |
| Mar 14 2024 | 87.57 | -0.13 | -0.15% | 87.70 | 87.99 | 87.25 | 12,361 |
| Mar 13 2024 | 87.70 | 0.55 | 0.63% | 87.08 | 87.95 | 87.08 | 15,102 |
| Mar 12 2024 | 87.15 | 0.02 | 0.02% | 87.13 | 87.45 | 87.00 | 13,287 |
| Mar 11 2024 | 87.13 | 0.01 | 0.01% | 87.12 | 87.31 | 86.89 | 12,747 |
| Mar 08 2024 | 87.12 | 0.52 | 0.60% | 86.60 | 87.12 | 86.33 | 17,248 |
| Mar 07 2024 | 86.60 | -0.10 | -0.12% | 86.70 | 87.05 | 86.50 | 15,984 |
| Mar 06 2024 | 86.70 | -0.33 | -0.38% | 86.95 | 87.16 | 86.00 | 28,009 |
| Mar 05 2024 | 87.03 | -0.06 | -0.07% | 86.80 | 87.15 | 86.80 | 18,506 |
| Mar 04 2024 | 87.09 | -0.41 | -0.47% | 87.30 | 87.49 | 86.90 | 26,985 |
![Logo of Quickswap [OLD] (QUICKOLDETH).](/common/images/company/COIN_QUICKOLDUSD.png){kind=small}
