Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
V3RE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 5.683 | 0.00 | 0.02% | 5.687 | 5.687 | 5.676 | 37,300 |
| Feb 27 2025 | 5.682 | 0.00 | 0.05% | 5.673 | 5.682 | 5.669 | 8,376 |
| Feb 26 2025 | 5.679 | 0.01 | 0.16% | 5.669 | 5.679 | 5.667 | 135,145 |
| Feb 25 2025 | 5.67 | 0.00 | 0.07% | 5.68 | 5.68 | 5.661 | 84,933 |
| Feb 24 2025 | 5.666 | -0.01 | -0.12% | 5.673 | 5.673 | 5.663 | 6,690 |
| Feb 21 2025 | 5.673 | 0.02 | 0.30% | 5.666 | 5.673 | 5.657 | 63,353 |
| Feb 20 2025 | 5.656 | 0.01 | 0.25% | 5.653 | 5.656 | 5.644 | 99,123 |
| Feb 19 2025 | 5.642 | -0.02 | -0.39% | 5.658 | 5.658 | 5.642 | 39,403 |
| Feb 18 2025 | 5.664 | 0.01 | 0.11% | 5.658 | 5.664 | 5.654 | 8,559 |
| Feb 17 2025 | 5.658 | -0.02 | -0.30% | 5.665 | 5.665 | 5.657 | 13,015 |
| Feb 14 2025 | 5.675 | 0.01 | 0.12% | 5.672 | 5.675 | 5.664 | 6,908 |
| Feb 13 2025 | 5.668 | 0.02 | 0.28% | 5.661 | 5.672 | 5.657 | 95,887 |
| Feb 12 2025 | 5.652 | -0.01 | -0.11% | 5.656 | 5.656 | 5.644 | 613,995 |
| Feb 11 2025 | 5.658 | -0.02 | -0.26% | 5.665 | 5.665 | 5.653 | 57,995 |
| Feb 10 2025 | 5.673 | 0.00 | 0.09% | 5.679 | 5.679 | 5.664 | 25,837 |
| Feb 07 2025 | 5.668 | 0.00 | -0.05% | 5.675 | 5.675 | 5.663 | 7,794 |
| Feb 06 2025 | 5.671 | 0.00 | -0.05% | 5.671 | 5.671 | 5.667 | 15,656 |
| Feb 05 2025 | 5.674 | 0.01 | 0.11% | 5.671 | 5.675 | 5.671 | 20,946 |
| Feb 04 2025 | 5.668 | 0.01 | 0.23% | 5.662 | 5.668 | 5.655 | 23,235 |
| Feb 03 2025 | 5.655 | 0.00 | 0.05% | 5.659 | 5.659 | 5.653 | 13,986 |
| Jan 31 2025 | 5.652 | 0.02 | 0.30% | 5.623 | 5.652 | 5.623 | 44,905 |
| Jan 30 2025 | 5.635 | 0.02 | 0.43% | 5.628 | 5.635 | 5.624 | 3,207 |
| Jan 29 2025 | 5.611 | 0.00 | -0.04% | 5.615 | 5.621 | 5.61 | 113,063 |
| Jan 28 2025 | 5.613 | 0.00 | 0.07% | 5.62 | 5.62 | 5.609 | 4,978 |
| Jan 27 2025 | 5.609 | 0.00 | 0.05% | 5.621 | 5.621 | 5.606 | 142,403 |
| Jan 24 2025 | 5.606 | 0.00 | 0.02% | 5.608 | 5.608 | 5.598 | 6,510 |
| Jan 23 2025 | 5.605 | -0.01 | -0.20% | 5.616 | 5.617 | 5.605 | 1,470 |
| Jan 22 2025 | 5.616 | 0.00 | 0.00% | 5.623 | 5.624 | 5.616 | 502,889 |
| Jan 21 2025 | 5.616 | 0.00 | 0.07% | 5.62 | 5.62 | 5.609 | 31,140 |
| Jan 20 2025 | 5.612 | 0.00 | 0.09% | 5.61 | 5.612 | 5.602 | 16,691 |
| Jan 17 2025 | 5.607 | 0.02 | 0.34% | 5.606 | 5.615 | 5.606 | 13,987 |
| Jan 16 2025 | 5.588 | -0.01 | -0.20% | 5.597 | 5.60 | 5.583 | 19,558 |
| Jan 15 2025 | 5.599 | 0.03 | 0.45% | 5.578 | 5.599 | 5.578 | 31,506 |
| Jan 14 2025 | 5.574 | 0.00 | -0.07% | 5.581 | 5.581 | 5.569 | 49,117 |
| Jan 13 2025 | 5.578 | 0.01 | 0.11% | 5.571 | 5.578 | 5.571 | 5,137 |
| Jan 10 2025 | 5.572 | -0.02 | -0.39% | 5.592 | 5.592 | 5.572 | 3,475 |
| Jan 09 2025 | 5.594 | 0.00 | -0.05% | 5.587 | 5.594 | 5.583 | 9,799 |
| Jan 08 2025 | 5.597 | -0.01 | -0.20% | 5.603 | 5.603 | 5.585 | 10,597 |
| Jan 07 2025 | 5.608 | 0.00 | 0.09% | 5.608 | 5.608 | 5.608 | 3,959 |
| Jan 06 2025 | 5.603 | -0.01 | -0.16% | 5.61 | 5.61 | 5.603 | 7,237 |
| Jan 03 2025 | 5.612 | -0.03 | -0.48% | 5.642 | 5.642 | 5.612 | 31,348 |
| Jan 02 2025 | 5.639 | 0.01 | 0.20% | 5.637 | 5.64 | 5.63 | 84,232 |
| Dec 30 2024 | 5.628 | 0.00 | 0.02% | 5.627 | 5.628 | 5.613 | 86,202 |
| Dec 27 2024 | 5.627 | -0.01 | -0.09% | 5.634 | 5.634 | 5.616 | 113,462 |
| Dec 23 2024 | 5.632 | 0.00 | 0.04% | 5.614 | 5.637 | 5.614 | 12,784 |
| Dec 20 2024 | 5.63 | 0.00 | 0.04% | 5.624 | 5.637 | 5.624 | 9,925 |
| Dec 19 2024 | 5.628 | -0.02 | -0.34% | 5.634 | 5.634 | 5.623 | 12,646 |
| Dec 18 2024 | 5.647 | 0.00 | -0.04% | 5.651 | 5.651 | 5.637 | 23,955 |
| Dec 17 2024 | 5.649 | 0.00 | -0.07% | 5.648 | 5.651 | 5.641 | 5,494 |
| Dec 16 2024 | 5.653 | 0.00 | 0.05% | 5.66 | 5.66 | 5.65 | 13,079 |
| Dec 13 2024 | 5.65 | -0.02 | -0.41% | 5.657 | 5.657 | 5.648 | 29,287 |
| Dec 12 2024 | 5.673 | 0.00 | -0.05% | 5.671 | 5.673 | 5.664 | 26,614 |
| Dec 11 2024 | 5.676 | -0.01 | -0.11% | 5.68 | 5.685 | 5.676 | 504,776 |
| Dec 10 2024 | 5.682 | 0.00 | 0.04% | 5.679 | 5.682 | 5.677 | 5,828 |
| Dec 09 2024 | 5.68 | 0.01 | 0.11% | 5.667 | 5.68 | 5.667 | 983,195 |
| Dec 06 2024 | 5.674 | 0.01 | 0.23% | 5.662 | 5.676 | 5.662 | 6,773 |
| Dec 05 2024 | 5.661 | 0.00 | -0.05% | 5.665 | 5.667 | 5.661 | 13,381 |
| Dec 04 2024 | 5.664 | -0.01 | -0.12% | 5.658 | 5.665 | 5.658 | 1,269 |
| Dec 03 2024 | 5.671 | 0.01 | 0.14% | 5.66 | 5.671 | 5.66 | 4,935 |
| Dec 02 2024 | 5.663 | 0.02 | 0.37% | 5.667 | 5.668 | 5.66 | 6,724 |
