Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
1VT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 52.48 | -2.24 | -4.09% | 54.98 | 55.26 | 52.32 | 3,229 |
| Jul 15 2024 | 54.72 | 2.04 | 3.87% | 53.02 | 54.98 | 52.18 | 7,460 |
| Jul 12 2024 | 52.68 | -1.36 | -2.52% | 54.34 | 54.86 | 52.68 | 4,909 |
| Jul 11 2024 | 54.04 | 0.72 | 1.35% | 53.34 | 55.36 | 49.99 | 11,905 |
| Jul 10 2024 | 53.32 | 3.24 | 6.47% | 51.00 | 54.10 | 50.02 | 6,622 |
| Jul 09 2024 | 50.08 | 3.05 | 6.49% | 46.80 | 50.64 | 46.50 | 5,761 |
| Jul 08 2024 | 47.03 | -0.21 | -0.44% | 46.50 | 48.80 | 45.62 | 17,159 |
| Jul 05 2024 | 47.24 | -0.08 | -0.17% | 47.49 | 48.10 | 46.51 | 1,395 |
| Jul 04 2024 | 47.32 | 0.86 | 1.85% | 46.21 | 47.32 | 45.20 | 4,773 |
| Jul 03 2024 | 46.46 | -1.41 | -2.95% | 47.76 | 49.20 | 46.38 | 6,123 |
| Jul 02 2024 | 47.87 | -3.59 | -6.98% | 51.88 | 53.00 | 47.87 | 14,276 |
| Jul 01 2024 | 51.46 | 2.01 | 4.06% | 49.60 | 54.28 | 49.10 | 46,470 |
| Jun 28 2024 | 49.45 | 2.45 | 5.21% | 48.25 | 51.14 | 47.86 | 14,759 |
| Jun 27 2024 | 47.00 | 2.92 | 6.62% | 44.53 | 47.93 | 44.53 | 8,975 |
| Jun 26 2024 | 44.08 | -0.59 | -1.32% | 44.27 | 44.99 | 43.25 | 5,014 |
| Jun 25 2024 | 44.67 | -3.81 | -7.86% | 48.41 | 49.36 | 44.38 | 7,437 |
| Jun 24 2024 | 48.48 | -1.13 | -2.28% | 49.69 | 50.44 | 47.90 | 3,390 |
| Jun 21 2024 | 49.61 | 2.98 | 6.39% | 46.61 | 50.38 | 46.61 | 2,495 |
| Jun 20 2024 | 46.63 | -0.57 | -1.21% | 47.05 | 48.44 | 46.10 | 4,508 |
| Jun 19 2024 | 47.20 | 0.00 | 0.00% | 46.84 | 47.35 | 46.01 | 4,252 |
| Jun 18 2024 | 47.20 | -1.54 | -3.16% | 48.35 | 49.00 | 47.18 | 2,981 |
| Jun 17 2024 | 48.74 | -0.38 | -0.77% | 48.87 | 50.36 | 47.08 | 8,624 |
| Jun 14 2024 | 49.12 | 0.79 | 1.63% | 48.27 | 49.12 | 45.44 | 6,177 |
| Jun 13 2024 | 48.33 | -0.15 | -0.31% | 47.83 | 49.00 | 46.00 | 14,532 |
| Jun 12 2024 | 48.48 | -0.75 | -1.52% | 49.01 | 50.06 | 47.57 | 11,393 |
| Jun 11 2024 | 49.23 | -3.17 | -6.05% | 52.18 | 52.86 | 49.23 | 22,647 |
| Jun 10 2024 | 52.40 | 0.40 | 0.77% | 51.84 | 52.90 | 51.10 | 3,159 |
| Jun 07 2024 | 52.00 | 1.34 | 2.65% | 50.78 | 53.00 | 49.44 | 11,684 |
| Jun 06 2024 | 50.66 | -3.70 | -6.81% | 54.76 | 55.20 | 50.48 | 5,250 |
| Jun 05 2024 | 54.36 | 2.14 | 4.10% | 51.80 | 55.00 | 51.52 | 12,208 |
| Jun 04 2024 | 52.22 | -4.50 | -7.93% | 56.90 | 62.10 | 48.10 | 24,020 |
| Jun 03 2024 | 56.72 | -0.48 | -0.84% | 57.04 | 59.48 | 55.92 | 5,393 |
| May 31 2024 | 57.20 | 0.12 | 0.21% | 56.28 | 58.44 | 56.28 | 4,197 |
| May 30 2024 | 57.08 | -1.74 | -2.96% | 58.56 | 59.78 | 56.34 | 4,509 |
| May 29 2024 | 58.82 | -1.22 | -2.03% | 59.82 | 60.00 | 58.48 | 2,827 |
| May 28 2024 | 60.04 | 1.24 | 2.11% | 58.64 | 60.30 | 57.48 | 5,225 |
| May 27 2024 | 58.80 | 1.74 | 3.05% | 58.78 | 59.20 | 58.18 | 6,656 |
| May 24 2024 | 57.06 | 0.06 | 0.11% | 59.00 | 59.00 | 57.00 | 8,523 |
| May 23 2024 | 57.00 | -1.28 | -2.20% | 58.24 | 59.94 | 56.48 | 11,365 |
| May 22 2024 | 58.28 | -0.86 | -1.45% | 58.84 | 60.40 | 57.70 | 5,816 |
| May 21 2024 | 59.14 | -3.08 | -4.95% | 62.80 | 64.30 | 58.80 | 6,605 |
| May 20 2024 | 62.22 | 0.64 | 1.04% | 61.22 | 65.00 | 60.42 | 6,412 |
| May 17 2024 | 61.58 | -1.86 | -2.93% | 65.46 | 66.10 | 61.30 | 13,101 |
| May 16 2024 | 63.44 | -8.06 | -11.27% | 70.70 | 72.34 | 62.92 | 12,380 |
| May 15 2024 | 71.50 | 4.40 | 6.56% | 67.00 | 73.12 | 65.74 | 6,062 |
| May 14 2024 | 67.10 | 0.54 | 0.81% | 66.50 | 68.48 | 66.02 | 4,405 |
| May 13 2024 | 66.56 | -1.80 | -2.63% | 68.78 | 69.66 | 65.26 | 4,217 |
| May 10 2024 | 68.36 | -5.64 | -7.62% | 75.16 | 75.16 | 68.02 | 7,762 |
| May 09 2024 | 74.00 | -0.10 | -0.13% | 73.36 | 75.80 | 73.30 | 6,333 |
| May 08 2024 | 74.10 | -0.12 | -0.16% | 73.68 | 74.82 | 71.64 | 8,379 |
| May 07 2024 | 74.22 | 1.70 | 2.34% | 72.48 | 75.50 | 71.28 | 9,450 |
| May 06 2024 | 72.52 | 1.14 | 1.60% | 72.44 | 73.94 | 68.60 | 4,973 |
| May 03 2024 | 71.38 | 0.68 | 0.96% | 68.98 | 71.96 | 65.96 | 7,588 |
| May 02 2024 | 70.70 | -4.04 | -5.41% | 73.00 | 73.00 | 69.00 | 3,917 |
| Apr 30 2024 | 74.74 | 4.38 | 6.23% | 71.18 | 75.00 | 69.10 | 5,547 |
| Apr 29 2024 | 70.36 | 1.52 | 2.21% | 69.82 | 71.38 | 68.70 | 7,030 |
| Apr 26 2024 | 68.84 | 4.72 | 7.36% | 64.88 | 69.06 | 63.76 | 5,236 |
| Apr 25 2024 | 64.12 | 3.80 | 6.30% | 58.12 | 64.44 | 58.02 | 84,077 |
| Apr 24 2024 | 60.32 | -0.56 | -0.92% | 61.60 | 62.74 | 60.32 | 23,651 |
| Apr 23 2024 | 60.88 | 0.78 | 1.30% | 59.00 | 62.84 | 59.00 | 16,702 |
| Apr 22 2024 | 60.10 | 0.82 | 1.38% | 58.46 | 60.64 | 58.46 | 2,940 |
| Apr 19 2024 | 59.28 | -1.78 | -2.92% | 61.54 | 61.68 | 57.78 | 28,318 |
| Apr 18 2024 | 61.06 | -1.34 | -2.15% | 62.38 | 62.48 | 60.68 | 4,438 |
