Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
V3EA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 5.1785 | 0.02 | 0.41% | 5.181 | 5.1945 | 5.168 | 44,556 |
| Jun 28 2024 | 5.1575 | -0.01 | -0.10% | 5.1575 | 5.1575 | 5.1575 | 3,453 |
| Jun 27 2024 | 5.1625 | -0.02 | -0.38% | 5.1625 | 5.1625 | 5.1625 | 4,532 |
| Jun 26 2024 | 5.182 | -0.01 | -0.22% | 5.182 | 5.182 | 5.182 | 5,115 |
| Jun 25 2024 | 5.1935 | -0.03 | -0.48% | 5.201 | 5.203 | 5.178 | 30,146 |
| Jun 24 2024 | 5.2185 | 0.04 | 0.72% | 5.2185 | 5.2185 | 5.2185 | 22,232 |
| Jun 21 2024 | 5.181 | -0.03 | -0.60% | 5.181 | 5.181 | 5.181 | 22,141 |
| Jun 20 2024 | 5.2125 | 0.05 | 0.97% | 5.191 | 5.2515 | 5.181 | 19,343 |
| Jun 19 2024 | 5.1625 | -0.02 | -0.37% | 5.1625 | 5.1625 | 5.1625 | 14,414 |
| Jun 18 2024 | 5.1815 | 0.04 | 0.72% | 5.187 | 5.187 | 5.18 | 20,331 |
| Jun 17 2024 | 5.1445 | 0.01 | 0.23% | 5.1445 | 5.1445 | 5.1445 | 7,962 |
| Jun 14 2024 | 5.1325 | -0.02 | -0.48% | 5.146 | 5.151 | 5.1035 | 21,729 |
| Jun 13 2024 | 5.157 | -0.09 | -1.66% | 5.169 | 5.175 | 5.157 | 13,177 |
| Jun 12 2024 | 5.244 | 0.07 | 1.40% | 5.246 | 5.246 | 5.2405 | 33,836 |
| Jun 11 2024 | 5.1715 | -0.05 | -0.93% | 5.1715 | 5.1715 | 5.1715 | 15,725 |
| Jun 10 2024 | 5.22 | -0.05 | -1.00% | 5.214 | 5.22 | 5.208 | 71,336 |
| Jun 07 2024 | 5.2725 | -0.02 | -0.35% | 5.2725 | 5.2725 | 5.2725 | 4,781 |
| Jun 06 2024 | 5.291 | 0.03 | 0.61% | 5.291 | 5.291 | 5.291 | 30,463 |
| Jun 05 2024 | 5.259 | 0.05 | 1.03% | 5.259 | 5.259 | 5.259 | 2,671 |
| Jun 04 2024 | 5.2055 | -0.03 | -0.60% | 5.203 | 5.208 | 5.2005 | 16,930 |
| Jun 03 2024 | 5.237 | 0.03 | 0.65% | 5.253 | 5.2985 | 5.21 | 15,829 |
| May 31 2024 | 5.203 | 0.02 | 0.41% | 5.213 | 5.222 | 5.1885 | 11,138 |
| May 30 2024 | 5.182 | 0.04 | 0.79% | 5.182 | 5.182 | 5.182 | 12,004 |
| May 29 2024 | 5.1415 | -0.05 | -1.00% | 5.1415 | 5.1415 | 5.1415 | 6,031 |
| May 28 2024 | 5.1935 | -0.02 | -0.30% | 5.1935 | 5.1935 | 5.1935 | 27,743 |
| May 24 2024 | 5.209 | -0.01 | -0.13% | 5.195 | 5.211 | 5.188 | 15,352 |
| May 23 2024 | 5.216 | 0.00 | 0.05% | 5.238 | 5.242 | 5.209 | 9,579 |
| May 22 2024 | 5.2135 | -0.02 | -0.42% | 5.21 | 5.2165 | 5.201 | 28,182 |
| May 21 2024 | 5.2355 | -0.02 | -0.39% | 5.2355 | 5.2355 | 5.2355 | 5,221 |
| May 20 2024 | 5.256 | 0.01 | 0.28% | 5.256 | 5.256 | 5.256 | 34,547 |
| May 17 2024 | 5.2415 | -0.02 | -0.37% | 5.251 | 5.251 | 5.2345 | 11,922 |
| May 16 2024 | 5.261 | 0.00 | 0.01% | 5.268 | 5.268 | 5.2585 | 6,372 |
| May 15 2024 | 5.2605 | 0.04 | 0.72% | 5.256 | 5.2615 | 5.256 | 12,335 |
| May 14 2024 | 5.223 | 0.01 | 0.11% | 5.227 | 5.237 | 5.223 | 21,162 |
| May 13 2024 | 5.2175 | 0.00 | -0.07% | 5.2175 | 5.2175 | 5.2175 | 32,583 |
| May 10 2024 | 5.221 | 0.04 | 0.69% | 5.216 | 5.221 | 5.215 | 16,571 |
| May 09 2024 | 5.185 | 0.02 | 0.43% | 5.185 | 5.185 | 5.185 | 8,905 |
| May 08 2024 | 5.163 | 0.02 | 0.35% | 5.163 | 5.163 | 5.163 | 20,522 |
| May 07 2024 | 5.145 | 0.10 | 1.90% | 5.145 | 5.145 | 5.145 | 14,893 |
| May 03 2024 | 5.049 | 0.03 | 0.66% | 5.049 | 5.049 | 5.049 | 13,208 |
| May 02 2024 | 5.016 | 0.03 | 0.57% | 5.017 | 5.025 | 5.0008 | 12,881 |
| May 01 2024 | 4.9875 | -0.01 | -0.28% | 4.9875 | 4.9875 | 4.9875 | 7,135 |
| Apr 30 2024 | 5.0015 | -0.04 | -0.75% | 5.0015 | 5.0015 | 5.0015 | 6,205 |
| Apr 29 2024 | 5.0395 | -0.01 | -0.26% | 5.0395 | 5.0395 | 5.0395 | 43,230 |
| Apr 26 2024 | 5.0525 | 0.07 | 1.31% | 5.0525 | 5.0525 | 5.0525 | 7,907 |
| Apr 25 2024 | 4.987 | -0.04 | -0.79% | 4.987 | 4.987 | 4.987 | 13,624 |
| Apr 24 2024 | 5.0265 | -0.03 | -0.63% | 5.0265 | 5.0265 | 5.0265 | 10,140 |
| Apr 23 2024 | 5.0585 | 0.05 | 1.00% | 5.053 | 5.071 | 5.041 | 11,356 |
| Apr 22 2024 | 5.0085 | 0.06 | 1.30% | 5.01 | 5.022 | 5.007 | 25,976 |
| Apr 19 2024 | 4.944 | 0.01 | 0.28% | 4.9485 | 4.9485 | 4.9438 | 18,570 |
| Apr 18 2024 | 4.93 | 0.01 | 0.28% | 4.93 | 4.93 | 4.93 | 5,641 |
| Apr 17 2024 | 4.916 | 0.00 | -0.05% | 4.916 | 4.916 | 4.916 | 13,153 |
| Apr 16 2024 | 4.9185 | -0.07 | -1.33% | 4.9185 | 4.9185 | 4.9185 | 16,836 |
| Apr 15 2024 | 4.9848 | 0.00 | 0.08% | 4.9848 | 4.9848 | 4.9848 | 32,125 |
| Apr 12 2024 | 4.981 | -0.01 | -0.28% | 5.017 | 5.017 | 4.9735 | 15,430 |
| Apr 11 2024 | 4.9948 | -0.02 | -0.40% | 4.9948 | 4.9948 | 4.9948 | 16,571 |
| Apr 10 2024 | 5.015 | 0.01 | 0.15% | 5.015 | 5.015 | 5.015 | 20,157 |
| Apr 09 2024 | 5.0075 | -0.04 | -0.79% | 5.034 | 5.0435 | 4.9983 | 38,052 |
| Apr 08 2024 | 5.0475 | 0.03 | 0.55% | 5.028 | 5.0575 | 5.016 | 51,216 |
| Apr 05 2024 | 5.02 | -0.04 | -0.88% | 5.02 | 5.02 | 5.02 | 13,456 |
| Apr 04 2024 | 5.0645 | 0.01 | 0.24% | 5.0645 | 5.0645 | 5.0645 | 18,695 |
| Apr 03 2024 | 5.0525 | 0.02 | 0.38% | 5.043 | 5.056 | 5.035 | 55,367 |
