V3NA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 15 2024 | 6.6655 | 0.03 | 0.45% | 6.6655 | 6.6655 | 6.6655 | 0 |
Jul 12 2024 | 6.6355 | 0.06 | 0.90% | 6.579 | 6.6355 | 6.5635 | 10 |
Jul 11 2024 | 6.5765 | 0.01 | 0.09% | 6.617 | 6.765 | 6.574 | 5,482 |
Jul 10 2024 | 6.5705 | 0.02 | 0.32% | 6.5705 | 6.5705 | 6.5705 | 62,400 |
Jul 09 2024 | 6.5495 | 0.00 | -0.01% | 6.5495 | 6.5495 | 6.5495 | 0 |
Jul 08 2024 | 6.55 | 0.03 | 0.49% | 6.55 | 6.55 | 6.55 | 0 |
Jul 05 2024 | 6.518 | 0.02 | 0.29% | 6.518 | 6.518 | 6.518 | 0 |
Jul 04 2024 | 6.499 | 0.01 | 0.22% | 6.501 | 6.5035 | 6.4955 | 6,600 |
Jul 03 2024 | 6.4845 | 0.05 | 0.80% | 6.4845 | 6.4845 | 6.4845 | 0 |
Jul 02 2024 | 6.433 | 0.03 | 0.41% | 6.407 | 6.4345 | 6.394 | 16,151 |
Jul 01 2024 | 6.407 | -0.04 | -0.69% | 6.425 | 6.436 | 6.3855 | 14,069 |
Jun 28 2024 | 6.4515 | 0.04 | 0.59% | 6.456 | 6.481 | 6.437 | 3,925 |
Jun 27 2024 | 6.4135 | 0.02 | 0.27% | 6.4135 | 6.4135 | 6.4135 | 0 |
Jun 26 2024 | 6.3965 | 0.00 | 0.05% | 6.3965 | 6.3965 | 6.3965 | 0 |
Jun 25 2024 | 6.3935 | -0.02 | -0.33% | 6.393 | 6.398 | 6.376 | 2,000 |
Jun 24 2024 | 6.4145 | 0.02 | 0.33% | 6.4145 | 6.4145 | 6.4145 | 0 |
Jun 21 2024 | 6.3935 | -0.04 | -0.68% | 6.3935 | 6.3935 | 6.3935 | 0 |
Jun 20 2024 | 6.437 | 0.00 | 0.06% | 6.458 | 6.4665 | 6.4245 | 3,227 |
Jun 19 2024 | 6.433 | 0.02 | 0.28% | 6.433 | 6.433 | 6.433 | 0 |
Jun 18 2024 | 6.415 | 0.04 | 0.64% | 6.409 | 6.428 | 6.398 | 6,760 |
Jun 17 2024 | 6.374 | 0.02 | 0.36% | 6.374 | 6.374 | 6.374 | 0 |
Jun 14 2024 | 6.351 | 0.00 | 0.01% | 6.351 | 6.351 | 6.351 | 0 |
Jun 13 2024 | 6.3505 | -0.03 | -0.51% | 6.379 | 6.398 | 6.342 | 4,279 |
Jun 12 2024 | 6.383 | 0.12 | 1.97% | 6.388 | 6.3895 | 6.3765 | 13,780 |
Jun 11 2024 | 6.2595 | 0.00 | 0.05% | 6.2595 | 6.2595 | 6.2595 | 0 |
Jun 10 2024 | 6.2565 | -0.01 | -0.14% | 6.2565 | 6.2565 | 6.2565 | 0 |
Jun 07 2024 | 6.2655 | 0.00 | -0.05% | 6.248 | 6.2835 | 6.2395 | 1 |
Jun 06 2024 | 6.2685 | 0.03 | 0.55% | 6.262 | 6.28 | 6.2595 | 70 |
Jun 05 2024 | 6.2345 | 0.07 | 1.16% | 6.199 | 6.2375 | 6.1895 | 573 |
Jun 04 2024 | 6.163 | -0.01 | -0.08% | 6.163 | 6.163 | 6.163 | 0 |
Jun 03 2024 | 6.168 | 0.08 | 1.30% | 6.187 | 6.201 | 6.155 | 3,767 |
May 31 2024 | 6.089 | -0.06 | -0.95% | 6.089 | 6.089 | 6.089 | 0 |
May 30 2024 | 6.1475 | -0.03 | -0.46% | 6.1475 | 6.1475 | 6.1475 | 0 |
May 29 2024 | 6.176 | -0.04 | -0.61% | 6.176 | 6.176 | 6.176 | 0 |
May 28 2024 | 6.214 | 0.00 | 0.01% | 6.214 | 6.214 | 6.214 | 0 |
May 24 2024 | 6.2135 | -0.01 | -0.11% | 6.2135 | 6.2135 | 6.2135 | 0 |
May 23 2024 | 6.2205 | -0.01 | -0.16% | 6.2205 | 6.2205 | 6.2205 | 0 |
May 22 2024 | 6.2305 | 0.01 | 0.15% | 6.2305 | 6.2305 | 6.2305 | 0 |
May 21 2024 | 6.221 | -0.01 | -0.16% | 6.221 | 6.221 | 6.221 | 0 |
May 20 2024 | 6.231 | 0.03 | 0.51% | 6.223 | 6.2345 | 6.2015 | 1,401 |
May 17 2024 | 6.1995 | -0.03 | -0.50% | 6.1995 | 6.1995 | 6.1995 | 0 |
May 16 2024 | 6.2305 | 0.03 | 0.54% | 6.2305 | 6.2305 | 6.2305 | 0 |
May 15 2024 | 6.197 | 0.07 | 1.14% | 6.197 | 6.197 | 6.197 | 0 |
May 14 2024 | 6.127 | 0.02 | 0.33% | 6.089 | 6.132 | 6.079 | 1,101 |
May 13 2024 | 6.107 | 0.01 | 0.16% | 6.107 | 6.107 | 6.107 | 0 |
May 10 2024 | 6.097 | 0.01 | 0.11% | 6.097 | 6.097 | 6.097 | 0 |
May 09 2024 | 6.09 | 0.03 | 0.44% | 6.09 | 6.09 | 6.09 | 0 |
May 08 2024 | 6.0635 | -0.02 | -0.39% | 6.0635 | 6.0635 | 6.0635 | 0 |
May 07 2024 | 6.087 | 0.10 | 1.66% | 6.087 | 6.087 | 6.087 | 0 |
May 03 2024 | 5.9875 | 0.10 | 1.71% | 5.9875 | 5.9875 | 5.9875 | 0 |
May 02 2024 | 5.887 | 0.03 | 0.44% | 5.887 | 5.887 | 5.887 | 0 |
May 01 2024 | 5.8615 | -0.07 | -1.25% | 5.8615 | 5.8615 | 5.8615 | 0 |
Apr 30 2024 | 5.9355 | -0.03 | -0.53% | 5.9355 | 5.9355 | 5.9355 | 0 |
Apr 29 2024 | 5.967 | 0.01 | 0.17% | 5.967 | 5.967 | 5.967 | 0 |
Apr 26 2024 | 5.957 | 0.11 | 1.92% | 5.957 | 5.957 | 5.957 | 0 |
Apr 25 2024 | 5.8445 | -0.06 | -1.08% | 5.8445 | 5.8445 | 5.8445 | 0 |
Apr 24 2024 | 5.9085 | -0.01 | -0.13% | 5.9085 | 5.9085 | 5.9085 | 0 |
Apr 23 2024 | 5.916 | 0.11 | 1.96% | 5.846 | 5.92 | 5.843 | 11,551 |
Apr 22 2024 | 5.802 | -0.02 | -0.30% | 5.824 | 5.833 | 5.79 | 5,954 |
Apr 19 2024 | 5.8195 | -0.08 | -1.32% | 5.8195 | 5.8195 | 5.8195 | 0 |
Apr 18 2024 | 5.8975 | 0.01 | 0.20% | 5.896 | 5.9065 | 5.8505 | 10,195 |
Apr 17 2024 | 5.886 | -0.03 | -0.47% | 5.886 | 5.886 | 5.886 | 0 |