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 |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 4.5958 | 0.00 | 0.02% | 4.5958 | 4.5958 | 4.5958 | 433 |
| Jul 22 2024 | 4.5948 | 0.00 | -0.08% | 4.596 | 4.5992 | 4.592 | 17,628 |
| Jul 19 2024 | 4.5985 | 0.00 | 0.10% | 4.597 | 4.6057 | 4.594 | 3,786 |
| Jul 18 2024 | 4.594 | 0.01 | 0.23% | 4.594 | 4.594 | 4.594 | 499 |
| Jul 17 2024 | 4.5832 | 0.00 | 0.02% | 4.5832 | 4.5832 | 4.5832 | 1,754 |
| Jul 16 2024 | 4.5823 | 0.00 | 0.03% | 4.5855 | 4.5908 | 4.5225 | 4,112 |
| Jul 15 2024 | 4.5808 | 0.01 | 0.15% | 4.5808 | 4.5808 | 4.5808 | 2,219 |
| Jul 12 2024 | 4.5738 | -0.01 | -0.29% | 4.5738 | 4.5738 | 4.5738 | 7,559 |
| Jul 11 2024 | 4.5873 | 0.01 | 0.14% | 4.5873 | 4.5873 | 4.5873 | 4,910 |
| Jul 10 2024 | 4.581 | -0.01 | -0.12% | 4.595 | 4.5988 | 4.5805 | 3,235 |
| Jul 09 2024 | 4.5865 | 0.00 | -0.07% | 4.5865 | 4.5865 | 4.5865 | 513 |
| Jul 08 2024 | 4.5898 | 0.00 | 0.04% | 4.5915 | 4.5915 | 4.5868 | 1,576 |
| Jul 05 2024 | 4.588 | 0.00 | 0.03% | 4.5905 | 4.649 | 4.58 | 2,174 |
| Jul 04 2024 | 4.5865 | 0.00 | 0.03% | 4.5865 | 4.5865 | 4.5865 | 163 |
| Jul 03 2024 | 4.5853 | 0.01 | 0.19% | 4.5853 | 4.5853 | 4.5853 | 268 |
| Jul 02 2024 | 4.5768 | 0.00 | -0.08% | 4.5825 | 4.5825 | 4.5748 | 14,507 |
| Jul 01 2024 | 4.5803 | 0.00 | -0.04% | 4.5803 | 4.5803 | 4.5803 | 2,050 |
| Jun 28 2024 | 4.5823 | 0.01 | 0.12% | 4.5875 | 4.5875 | 4.5793 | 3,433 |
| Jun 27 2024 | 4.5768 | 0.00 | 0.05% | 4.5768 | 4.5768 | 4.5768 | 346 |
| Jun 26 2024 | 4.5745 | 0.00 | 0.01% | 4.5745 | 4.5745 | 4.5745 | 4,252 |
| Jun 25 2024 | 4.574 | 0.00 | -0.01% | 4.574 | 4.574 | 4.574 | 198 |
| Jun 24 2024 | 4.5745 | 0.00 | -0.04% | 4.582 | 4.5885 | 4.5738 | 8,079 |
| Jun 21 2024 | 4.5763 | 0.01 | 0.15% | 4.5825 | 4.6285 | 4.5185 | 4,148 |
| Jun 20 2024 | 4.5693 | 0.01 | 0.12% | 4.559 | 4.5743 | 4.5543 | 3,745 |
| Jun 19 2024 | 4.5638 | -0.01 | -0.24% | 4.5638 | 4.5638 | 4.5638 | 7 |
| Jun 18 2024 | 4.5748 | 0.02 | 0.33% | 4.5748 | 4.5748 | 4.5748 | 665 |
| Jun 17 2024 | 4.5595 | 0.00 | -0.10% | 4.5595 | 4.5595 | 4.5595 | 1,458 |
| Jun 14 2024 | 4.564 | 0.01 | 0.15% | 4.553 | 4.5668 | 4.5473 | 4,800 |
| Jun 13 2024 | 4.5573 | 0.00 | -0.09% | 4.5573 | 4.5573 | 4.5573 | 3,692 |
| Jun 12 2024 | 4.5615 | 0.03 | 0.64% | 4.5385 | 4.6008 | 4.5295 | 4,941 |
| Jun 11 2024 | 4.5325 | 0.00 | 0.07% | 4.529 | 4.539 | 4.5155 | 3,501 |
| Jun 10 2024 | 4.5293 | -0.04 | -0.80% | 4.5293 | 4.5293 | 4.5293 | 2,026 |
| Jun 07 2024 | 4.566 | -0.02 | -0.54% | 4.5715 | 4.5715 | 4.5643 | 470 |
| Jun 06 2024 | 4.5908 | -0.01 | -0.11% | 4.5908 | 4.5908 | 4.5908 | 0 |
| Jun 05 2024 | 4.5958 | 0.01 | 0.12% | 4.5958 | 4.5958 | 4.5958 | 383 |
| Jun 04 2024 | 4.5903 | 0.01 | 0.16% | 4.5903 | 4.5903 | 4.5903 | 216 |
| Jun 03 2024 | 4.5828 | 0.01 | 0.19% | 4.585 | 4.591 | 4.5755 | 8,571 |
| May 31 2024 | 4.5743 | 0.01 | 0.13% | 4.5743 | 4.5743 | 4.5743 | 770 |
| May 30 2024 | 4.5685 | 0.01 | 0.18% | 4.5685 | 4.5685 | 4.5685 | 1,154 |
| May 29 2024 | 4.5603 | -0.02 | -0.39% | 4.5603 | 4.5603 | 4.5603 | 1,719 |
| May 28 2024 | 4.578 | 0.00 | 0.07% | 4.578 | 4.578 | 4.578 | 545 |
| May 24 2024 | 4.5748 | 0.00 | 0.00% | 4.5748 | 4.5748 | 4.5748 | 152 |
| May 23 2024 | 4.5748 | -0.01 | -0.27% | 4.5748 | 4.5748 | 4.5748 | 6,913 |
| May 22 2024 | 4.5873 | -0.02 | -0.35% | 4.5873 | 4.5873 | 4.5873 | 4,010 |
| May 21 2024 | 4.6033 | 0.00 | -0.05% | 4.6085 | 4.6105 | 4.5945 | 1,658 |
| May 20 2024 | 4.6057 | 0.00 | -0.10% | 4.6105 | 4.6105 | 4.6048 | 3,465 |
| May 17 2024 | 4.6103 | -0.03 | -0.54% | 4.6103 | 4.6103 | 4.6103 | 154 |
| May 16 2024 | 4.6353 | -0.01 | -0.15% | 4.641 | 4.646 | 4.6353 | 5,817 |
| May 15 2024 | 4.6423 | 0.02 | 0.42% | 4.628 | 4.6445 | 4.6217 | 5,668 |
| May 14 2024 | 4.623 | -0.01 | -0.15% | 4.634 | 4.6408 | 4.6137 | 2,054 |
| May 13 2024 | 4.6297 | 0.00 | 0.04% | 4.6325 | 4.6363 | 4.6295 | 38,134 |
| May 10 2024 | 4.6278 | -0.01 | -0.21% | 4.64 | 4.641 | 4.6275 | 13,795 |
| May 09 2024 | 4.6375 | 0.00 | -0.04% | 4.63 | 4.6523 | 4.6168 | 20,530 |
| May 08 2024 | 4.6393 | 0.00 | -0.08% | 4.646 | 4.647 | 4.6388 | 6,385 |
| May 07 2024 | 4.643 | 0.02 | 0.47% | 4.632 | 4.6433 | 4.6318 | 11,842 |
| May 03 2024 | 4.6215 | 0.03 | 0.59% | 4.6215 | 4.6215 | 4.6215 | 734 |
| May 02 2024 | 4.5943 | 0.01 | 0.19% | 4.594 | 4.5948 | 4.5893 | 21,857 |
| May 01 2024 | 4.5858 | 0.01 | 0.29% | 4.5858 | 4.5858 | 4.5858 | 2,536 |
| Apr 30 2024 | 4.5725 | -0.02 | -0.38% | 4.5725 | 4.5725 | 4.5725 | 2,763 |
| Apr 29 2024 | 4.59 | -0.01 | -0.18% | 4.598 | 4.598 | 4.5875 | 23,642 |
| Apr 26 2024 | 4.5983 | 0.01 | 0.24% | 4.5895 | 4.5992 | 4.583 | 920 |
| Apr 25 2024 | 4.5873 | -0.02 | -0.33% | 4.5935 | 4.5958 | 4.5785 | 2,767 |
