VEXT Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.02096983 | $0.02186709 | $0.01919262 | $0.019659 | $563,848.18 |
| 2024-12-11 | $0.01645291 | $0.02304201 | $0.01554567 | $0.02100539 | $830,426.27 |
| 2024-12-10 | $0.01699271 | $0.01984445 | $0.01482733 | $0.01643618 | $436,217.75 |
| 2024-12-09 | $0.02285934 | $0.0231123 | $0.0161156 | $0.01699337 | $652,871.11 |
| 2024-12-08 | $0.02467816 | $0.02580441 | $0.02238047 | $0.02293265 | $874,655.71 |
| 2024-12-07 | $0.02319433 | $0.02597225 | $0.02231033 | $0.0247652 | $791,863.13 |
| 2024-12-06 | $0.02516243 | $0.02812048 | $0.0215965 | $0.0232018 | $1.91M |
| 2024-12-05 | $0.020646 | $0.02900672 | $0.0174917 | $0.02520229 | $5.27M |
| 2024-12-04 | $0.02283531 | $0.02579488 | $0.020755 | $0.020755 | $2.04M |
| 2024-12-03 | $0.03140433 | $0.03261232 | $0.02296086 | $0.02336417 | $4.14M |
| 2024-12-02 | $0.03855254 | $0.0525624 | $0.0261 | $0.03205071 | $13.99M |
| 2024-12-01 | $0.00665606 | $0.04954343 | $0.00624008 | $0.03956343 | $21.77M |
| 2024-11-30 | $0.00584671 | $0.00671037 | $0.00580275 | $0.00665715 | $418,803.14 |
| 2024-11-29 | $0.00511885 | $0.00597598 | $0.00506651 | $0.00583277 | $327,794.74 |
| 2024-11-28 | $0.0049906 | $0.00512985 | $0.00497642 | $0.00512043 | $221,059.70 |
| 2024-11-27 | $0.00497786 | $0.00500105 | $0.0048461 | $0.00499351 | $260,963.89 |
| 2024-11-26 | $0.0048913 | $0.00498372 | $0.00481577 | $0.00497786 | $252,991.65 |
| 2024-11-25 | $0.00483933 | $0.00494222 | $0.00479022 | $0.00489201 | $257,862.77 |
| 2024-11-24 | $0.0047841 | $0.00488372 | $0.00475725 | $0.00484017 | $212,280.64 |
| 2024-11-23 | $0.00484787 | $0.00489865 | $0.00475904 | $0.00478477 | $250,526.37 |
| 2024-11-22 | $0.00481168 | $0.00490896 | $0.00473197 | $0.00484533 | $237,934.00 |
| 2024-11-21 | $0.00466993 | $0.00483013 | $0.00465998 | $0.00481042 | $237,997.44 |
| 2024-11-20 | $0.00475171 | $0.00476039 | $0.00464005 | $0.00467076 | $206,577.47 |
| 2024-11-19 | $0.00473417 | $0.00477468 | $0.00465714 | $0.00475023 | $255,247.11 |
| 2024-11-18 | $0.00452497 | $0.00492336 | $0.00450737 | $0.00473183 | $254,540.41 |
| 2024-11-17 | $0.00454347 | $0.00511192 | $0.00448264 | $0.00451718 | $308,095.23 |
| 2024-11-16 | $0.00452464 | $0.00459443 | $0.0044753 | $0.00454292 | $189,809.98 |
| 2024-11-15 | $0.00451792 | $0.00456247 | $0.00447992 | $0.00452897 | $203,861.50 |
| 2024-11-14 | $0.0045078 | $0.00458065 | $0.00448337 | $0.0045157 | $228,788.10 |
| 2024-11-13 | $0.00452017 | $0.00454536 | $0.00444956 | $0.00450951 | $232,313.98 |