VSO Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.00547349 | $0.005521 | $0.00504866 | $0.005165 | $14,882.36 |
| 2022-11-27 | $0.005543 | $0.0055727 | $0.00534156 | $0.005486 | $10,452.97 |
| 2022-11-26 | $0.005423 | $0.0057747 | $0.00532369 | $0.00556665 | $13,587.03 |
| 2022-11-25 | $0.005364 | $0.00550779 | $0.00533585 | $0.005418 | $14,730.59 |
| 2022-11-24 | $0.00530946 | $0.005508 | $0.005139 | $0.00537906 | $14,294.35 |
| 2022-11-23 | $0.004771 | $0.00532392 | $0.00465661 | $0.00531885 | $14,935.68 |
| 2022-11-22 | $0.0045634 | $0.00558567 | $0.00450558 | $0.004771 | $31,791.18 |
| 2022-11-21 | $0.00509768 | $0.00512248 | $0.00448536 | $0.00455182 | $38,771.56 |
| 2022-11-20 | $0.0059816 | $0.00656199 | $0.00505771 | $0.00510705 | $52,497.64 |
| 2022-11-19 | $0.00416049 | $0.0060018 | $0.00410324 | $0.00589624 | $61,832.81 |
| 2022-11-18 | $0.0036988 | $0.004386 | $0.00364965 | $0.00415475 | $31,924.33 |
| 2022-11-17 | $0.00371282 | $0.00378117 | $0.00362947 | $0.00371319 | $35,030.88 |
| 2022-11-16 | $0.00323554 | $0.00380589 | $0.00320899 | $0.00370995 | $50,738.38 |
| 2022-11-15 | $0.00319915 | $0.00331244 | $0.00314051 | $0.00324423 | $41,881.25 |
| 2022-11-14 | $0.002912 | $0.00320682 | $0.00260346 | $0.00320517 | $33,097.62 |
| 2022-11-13 | $0.00376607 | $0.00381653 | $0.00285538 | $0.00291849 | $26,442.48 |
| 2022-11-12 | $0.00411877 | $0.0041279 | $0.00369031 | $0.00378267 | $24,694.53 |
| 2022-11-11 | $0.00437078 | $0.00442174 | $0.00410528 | $0.004122 | $15,551.33 |
| 2022-11-10 | $0.00354347 | $0.00440916 | $0.0035405 | $0.0043864 | $24,285.74 |
| 2022-11-09 | $0.00434098 | $0.00434098 | $0.00352171 | $0.00355596 | $23,372.09 |
| 2022-11-08 | $0.00524019 | $0.00526627 | $0.0042277 | $0.00433701 | $40,460.27 |
| 2022-11-07 | $0.00542707 | $0.00544105 | $0.00508779 | $0.00523082 | $15,765.27 |
| 2022-11-06 | $0.00582673 | $0.00583862 | $0.00539906 | $0.00541382 | $14,039.71 |
| 2022-11-05 | $0.00538067 | $0.00595312 | $0.00537887 | $0.00581524 | $26,764.41 |
| 2022-11-04 | $0.00468456 | $0.00563445 | $0.00467398 | $0.00538869 | $42,099.10 |
| 2022-11-03 | $0.00417479 | $0.00473911 | $0.00417479 | $0.0046849 | $20,960.43 |
| 2022-11-02 | $0.00411108 | $0.00426379 | $0.0039835 | $0.00420029 | $23,387.41 |
| 2022-11-01 | $0.00392477 | $0.00428563 | $0.00387348 | $0.0041088 | $30,619.27 |
| 2022-10-31 | $0.00386836 | $0.00407607 | $0.00379558 | $0.00392976 | $25,227.24 |
| 2022-10-30 | $0.00408189 | $0.00413708 | $0.00370502 | $0.00386613 | $29,822.06 |