Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VAR1D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 2.334 | 0.05 | 2.37% | 2.35 | 2.44 | 2.244 | 25,497 |
| Jul 29 2024 | 2.28 | 0.11 | 5.07% | 2.556 | 2.556 | 2.21 | 143,926 |
| Jul 26 2024 | 2.17 | 0.04 | 1.69% | 1.998 | 2.859 | 1.998 | 19,803 |
| Jul 25 2024 | 2.134 | 0.65 | 44.19% | 1.41 | 2.529 | 1.41 | 60,588 |
| Jul 24 2024 | 1.48 | -0.52 | -26.07% | 1.909 | 1.909 | 1.421 | 26,346 |
| Jul 23 2024 | 2.002 | -1.16 | -36.69% | 2.395 | 2.648 | 1.86 | 144,735 |
| Jul 22 2024 | 3.162 | -7.16 | -69.36% | 2.12 | 3.814 | 2.12 | 55,144 |
| Jul 19 2024 | 10.32 | -0.09 | -0.86% | 10.185 | 10.36 | 10.115 | 4,845 |
| Jul 18 2024 | 10.41 | 0.01 | 0.05% | 10.45 | 10.51 | 10.41 | 721 |
| Jul 17 2024 | 10.405 | 0.22 | 2.11% | 10.33 | 10.405 | 10.145 | 837 |
| Jul 16 2024 | 10.19 | 0.16 | 1.60% | 9.92 | 10.19 | 9.92 | 1,057 |
| Jul 15 2024 | 10.03 | -0.07 | -0.69% | 10.02 | 10.07 | 9.91 | 2,412 |
| Jul 12 2024 | 10.10 | 0.00 | 0.00% | 10.21 | 10.31 | 10.01 | 2,315 |
| Jul 11 2024 | 10.10 | -0.06 | -0.54% | 10.00 | 10.155 | 9.985 | 18,320 |
| Jul 10 2024 | 10.155 | 0.02 | 0.25% | 10.17 | 10.30 | 9.875 | 5,544 |
| Jul 09 2024 | 10.13 | -0.68 | -6.29% | 10.79 | 10.96 | 9.975 | 1,768 |
| Jul 08 2024 | 10.81 | 0.22 | 2.08% | 10.75 | 11.55 | 10.75 | 3,099 |
| Jul 05 2024 | 10.59 | 1.73 | 19.46% | 11.11 | 11.55 | 10.26 | 9,094 |
| Jul 04 2024 | 8.865 | -0.10 | -1.12% | 8.905 | 8.905 | 8.84 | 30 |
| Jul 03 2024 | 8.965 | 0.37 | 4.24% | 8.635 | 9.13 | 8.625 | 703 |
| Jul 02 2024 | 8.60 | 0.00 | 0.06% | 8.64 | 8.64 | 8.33 | 1,101 |
| Jul 01 2024 | 8.595 | -0.21 | -2.33% | 9.14 | 9.14 | 8.595 | 2,749 |
| Jun 28 2024 | 8.80 | -0.17 | -1.84% | 9.00 | 9.05 | 8.80 | 618 |
| Jun 27 2024 | 8.965 | 0.25 | 2.93% | 8.87 | 8.965 | 8.87 | 101 |
| Jun 26 2024 | 8.71 | -0.33 | -3.65% | 9.265 | 9.385 | 8.655 | 1,939 |
| Jun 25 2024 | 9.04 | -0.19 | -2.01% | 9.005 | 9.0825 | 8.75 | 2,873 |
| Jun 24 2024 | 9.225 | -0.52 | -5.29% | 9.48 | 9.48 | 9.145 | 3,774 |
| Jun 21 2024 | 9.74 | -0.21 | -2.11% | 9.50 | 10.025 | 9.36 | 4,343 |
| Jun 20 2024 | 9.95 | 0.76 | 8.27% | 9.64 | 10.13 | 9.355 | 21,662 |
| Jun 19 2024 | 9.19 | -0.08 | -0.81% | 9.255 | 9.49 | 9.19 | 365 |
| Jun 18 2024 | 9.265 | -0.10 | -1.07% | 9.58 | 9.665 | 9.20 | 825 |
| Jun 17 2024 | 9.365 | 0.47 | 5.22% | 8.95 | 9.435 | 8.9325 | 3,917 |
| Jun 14 2024 | 8.90 | -0.21 | -2.25% | 8.985 | 9.00 | 8.90 | 383 |
| Jun 13 2024 | 9.105 | -0.44 | -4.61% | 9.47 | 9.47 | 9.01 | 1,235 |
| Jun 12 2024 | 9.545 | -0.01 | -0.05% | 9.545 | 9.84 | 9.44 | 1,956 |
| Jun 11 2024 | 9.55 | -0.36 | -3.58% | 9.835 | 9.835 | 9.295 | 867 |
| Jun 10 2024 | 9.905 | 0.09 | 0.92% | 9.575 | 10.08 | 9.575 | 1,160 |
| Jun 07 2024 | 9.815 | -0.24 | -2.34% | 10.05 | 10.05 | 9.7975 | 878 |
| Jun 06 2024 | 10.05 | 0.00 | 0.00% | 10.19 | 10.19 | 9.925 | 412 |
| Jun 05 2024 | 10.05 | 0.19 | 1.88% | 10.03 | 10.20 | 10.03 | 1,121 |
| Jun 04 2024 | 9.865 | -0.61 | -5.78% | 10.53 | 10.53 | 9.865 | 758 |
| Jun 03 2024 | 10.47 | -0.17 | -1.60% | 10.86 | 10.86 | 10.17 | 2,376 |
| May 31 2024 | 10.64 | -0.59 | -5.25% | 11.10 | 11.10 | 10.64 | 16,404 |
| May 30 2024 | 11.23 | 0.28 | 2.56% | 11.18 | 11.38 | 11.18 | 210 |
| May 29 2024 | 10.95 | -0.48 | -4.16% | 11.24 | 11.38 | 10.95 | 637 |
| May 28 2024 | 11.425 | 0.28 | 2.47% | 11.15 | 11.67 | 11.05 | 971 |
| May 27 2024 | 11.15 | 0.16 | 1.46% | 10.95 | 11.245 | 10.88 | 2,043 |
| May 24 2024 | 10.99 | -0.20 | -1.79% | 11.14 | 11.14 | 10.83 | 3,060 |
| May 23 2024 | 11.19 | -0.31 | -2.70% | 11.88 | 11.88 | 11.19 | 1,504 |
| May 22 2024 | 11.50 | 0.15 | 1.32% | 11.77 | 12.00 | 11.50 | 922 |
| May 21 2024 | 11.35 | -0.95 | -7.72% | 12.04 | 12.04 | 11.08 | 3,586 |
| May 20 2024 | 12.30 | 0.21 | 1.74% | 12.30 | 12.305 | 12.08 | 701 |
| May 17 2024 | 12.09 | 0.09 | 0.75% | 12.055 | 12.30 | 11.865 | 996 |
| May 16 2024 | 12.00 | 0.41 | 3.54% | 11.78 | 12.00 | 11.70 | 1,447 |
| May 15 2024 | 11.59 | 0.29 | 2.57% | 11.47 | 11.74 | 11.32 | 7,757 |
| May 14 2024 | 11.30 | 0.69 | 6.50% | 11.10 | 11.46 | 10.885 | 2,391 |
| May 13 2024 | 10.61 | -0.44 | -3.98% | 11.16 | 11.17 | 10.55 | 1,181 |
| May 10 2024 | 11.05 | -0.18 | -1.60% | 11.44 | 11.56 | 11.05 | 1,797 |
| May 09 2024 | 11.23 | -0.25 | -2.18% | 11.44 | 11.44 | 10.905 | 5,003 |
| May 08 2024 | 11.48 | -0.63 | -5.20% | 12.10 | 12.10 | 10.77 | 12,635 |
| May 07 2024 | 12.11 | 1.46 | 13.71% | 11.03 | 12.15 | 11.03 | 11,483 |
| May 06 2024 | 10.65 | 0.53 | 5.24% | 10.43 | 11.11 | 10.31 | 4,023 |
| May 03 2024 | 10.12 | 0.45 | 4.65% | 9.82 | 10.13 | 9.82 | 4,870 |
| May 02 2024 | 9.67 | 0.31 | 3.26% | 9.2425 | 9.675 | 9.2425 | 6,372 |
