Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
V3EA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 4.9998 | -0.08 | -1.49% | 5.006 | 5.006 | 4.9983 | 10,214 |
| Dec 18 2024 | 5.0755 | 0.00 | 0.04% | 5.085 | 5.085 | 5.072 | 11,290 |
| Dec 17 2024 | 5.0735 | -0.03 | -0.54% | 5.0735 | 5.0735 | 5.0735 | 51,793 |
| Dec 16 2024 | 5.101 | -0.02 | -0.36% | 5.106 | 5.1075 | 5.099 | 67,965 |
| Dec 13 2024 | 5.1195 | 0.00 | 0.03% | 5.1195 | 5.1195 | 5.1195 | 5,901 |
| Dec 12 2024 | 5.118 | 0.01 | 0.19% | 5.108 | 5.1695 | 5.0445 | 10,545 |
| Dec 11 2024 | 5.1085 | 0.00 | 0.01% | 5.095 | 5.178 | 5.085 | 14,282 |
| Dec 10 2024 | 5.108 | -0.04 | -0.81% | 5.112 | 5.117 | 5.106 | 33,307 |
| Dec 09 2024 | 5.1495 | -0.01 | -0.23% | 5.1495 | 5.1495 | 5.1495 | 17,112 |
| Dec 06 2024 | 5.1615 | 0.01 | 0.23% | 5.1615 | 5.1615 | 5.1615 | 6,810 |
| Dec 05 2024 | 5.1495 | 0.03 | 0.57% | 5.14 | 5.151 | 5.136 | 15,178 |
| Dec 04 2024 | 5.1205 | 0.01 | 0.13% | 5.119 | 5.125 | 5.117 | 13,713 |
| Dec 03 2024 | 5.114 | 0.03 | 0.56% | 5.114 | 5.114 | 5.114 | 6,171 |
| Dec 02 2024 | 5.0855 | 0.02 | 0.39% | 5.0855 | 5.0855 | 5.0855 | 7,790 |
| Nov 29 2024 | 5.0655 | 0.02 | 0.35% | 5.065 | 5.067 | 5.0595 | 16,355 |
| Nov 28 2024 | 5.048 | 0.02 | 0.36% | 5.048 | 5.0485 | 5.043 | 59,709 |
| Nov 27 2024 | 5.03 | -0.02 | -0.34% | 5.03 | 5.03 | 5.03 | 3,491 |
| Nov 26 2024 | 5.047 | -0.03 | -0.56% | 5.047 | 5.047 | 5.047 | 6,528 |
| Nov 25 2024 | 5.0755 | 0.03 | 0.63% | 5.069 | 5.0825 | 5.0605 | 20,994 |
| Nov 22 2024 | 5.0435 | 0.05 | 1.10% | 5.0435 | 5.0435 | 5.0435 | 16,029 |
| Nov 21 2024 | 4.9887 | 0.02 | 0.48% | 4.967 | 4.9887 | 4.957 | 37,102 |
| Nov 20 2024 | 4.965 | -0.02 | -0.34% | 4.965 | 4.965 | 4.965 | 7,531 |
| Nov 19 2024 | 4.982 | -0.02 | -0.43% | 5.016 | 5.025 | 4.9435 | 19,305 |
| Nov 18 2024 | 5.0035 | 0.01 | 0.11% | 5.04 | 5.04 | 4.9755 | 26,047 |
| Nov 15 2024 | 4.9983 | -0.04 | -0.74% | 4.9983 | 4.9983 | 4.9983 | 14,241 |
| Nov 14 2024 | 5.0355 | 0.06 | 1.11% | 5.0355 | 5.0355 | 5.0355 | 18,154 |
| Nov 13 2024 | 4.98 | -0.02 | -0.30% | 4.971 | 4.98 | 4.9683 | 39,875 |
| Nov 12 2024 | 4.995 | -0.07 | -1.32% | 4.9975 | 4.9975 | 4.9908 | 9,003 |
| Nov 11 2024 | 5.062 | 0.04 | 0.82% | 5.062 | 5.062 | 5.062 | 18,577 |
| Nov 08 2024 | 5.021 | -0.03 | -0.54% | 5.021 | 5.021 | 5.021 | 4,601 |
| Nov 07 2024 | 5.0485 | 0.02 | 0.45% | 5.05 | 5.0505 | 5.0445 | 13,437 |
| Nov 06 2024 | 5.026 | -0.07 | -1.37% | 5.025 | 5.03 | 5.025 | 14,167 |
| Nov 05 2024 | 5.096 | -0.02 | -0.36% | 5.096 | 5.096 | 5.096 | 29,898 |
| Nov 04 2024 | 5.1145 | 0.00 | -0.08% | 5.119 | 5.1525 | 5.111 | 183,477 |
| Nov 01 2024 | 5.1185 | 0.03 | 0.57% | 5.1185 | 5.1185 | 5.1185 | 10,820 |
| Oct 31 2024 | 5.0895 | -0.01 | -0.26% | 5.0895 | 5.0895 | 5.0895 | 8,155 |
| Oct 30 2024 | 5.103 | -0.04 | -0.82% | 5.103 | 5.103 | 5.103 | 4,739 |
| Oct 29 2024 | 5.145 | -0.05 | -0.91% | 5.176 | 5.1775 | 5.1415 | 32,776 |
| Oct 28 2024 | 5.192 | 0.03 | 0.59% | 5.192 | 5.192 | 5.192 | 26,485 |
| Oct 25 2024 | 5.1615 | -0.01 | -0.15% | 5.167 | 5.175 | 5.1555 | 14,557 |
| Oct 24 2024 | 5.1695 | 0.00 | 0.02% | 5.168 | 5.1695 | 5.1655 | 17,845 |
| Oct 23 2024 | 5.1685 | -0.01 | -0.19% | 5.167 | 5.1685 | 5.1645 | 15,455 |
| Oct 22 2024 | 5.1785 | -0.01 | -0.28% | 5.1785 | 5.1785 | 5.1785 | 12,493 |
| Oct 21 2024 | 5.193 | -0.04 | -0.68% | 5.212 | 5.2145 | 5.192 | 30,644 |
| Oct 18 2024 | 5.2285 | 0.01 | 0.25% | 5.231 | 5.231 | 5.2245 | 25,927 |
| Oct 17 2024 | 5.2155 | 0.01 | 0.26% | 5.208 | 5.2365 | 5.197 | 31,204 |
| Oct 16 2024 | 5.202 | 0.01 | 0.11% | 5.223 | 5.223 | 5.19 | 32,150 |
| Oct 15 2024 | 5.1965 | -0.05 | -0.88% | 5.238 | 5.241 | 5.189 | 94,689 |
| Oct 14 2024 | 5.2425 | 0.02 | 0.40% | 5.2425 | 5.2425 | 5.2425 | 15,374 |
| Oct 11 2024 | 5.2215 | 0.03 | 0.52% | 5.227 | 5.227 | 5.208 | 24,570 |
| Oct 10 2024 | 5.1945 | -0.01 | -0.12% | 5.1945 | 5.1945 | 5.1945 | 11,941 |
| Oct 09 2024 | 5.201 | 0.03 | 0.62% | 5.196 | 5.2015 | 5.1915 | 9,206 |
| Oct 08 2024 | 5.169 | -0.02 | -0.37% | 5.177 | 5.177 | 5.162 | 45,747 |
| Oct 07 2024 | 5.188 | 0.02 | 0.30% | 5.193 | 5.193 | 5.1875 | 36,599 |
| Oct 04 2024 | 5.1725 | 0.00 | 0.06% | 5.182 | 5.183 | 5.17 | 11,850 |
| Oct 03 2024 | 5.1695 | -0.01 | -0.10% | 5.1695 | 5.1695 | 5.1695 | 5,276 |
| Oct 02 2024 | 5.1745 | -0.01 | -0.22% | 5.1745 | 5.1745 | 5.1745 | 2,813 |
| Oct 01 2024 | 5.186 | -0.02 | -0.39% | 5.177 | 5.19 | 5.1695 | 56,596 |
| Sep 30 2024 | 5.2065 | -0.06 | -1.17% | 5.2065 | 5.2065 | 5.2065 | 46,167 |
| Sep 27 2024 | 5.268 | 0.03 | 0.53% | 5.268 | 5.268 | 5.268 | 16,825 |
| Sep 26 2024 | 5.24 | 0.05 | 0.95% | 5.252 | 5.252 | 5.231 | 3,985 |
| Sep 25 2024 | 5.1905 | 0.02 | 0.30% | 5.1905 | 5.1905 | 5.1905 | 50,176 |
| Sep 24 2024 | 5.175 | 0.02 | 0.45% | 5.168 | 5.176 | 5.168 | 10,858 |
| Sep 23 2024 | 5.152 | -0.02 | -0.44% | 5.16 | 5.168 | 5.1475 | 52,660 |
