Australia markets close in 2 hours 22 minutes

Vector Finance USD (VTX18418-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.033716+0.001545 (+4.80%)
As of 03:45AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.0330380.0337160.0330120.0337160.0337161,695
02 May 2024------
01 May 20240.0316670.0330950.0301600.0322220.0322224,985
30 Apr 20240.0338360.0347050.0314130.0316670.0316673,806
29 Apr 20240.0329600.0338360.0324660.0338360.0338363,163
28 Apr 20240.0344420.0352140.0329600.0329600.0329603,669
27 Apr 20240.0343900.0345260.0340330.0344420.034442677
26 Apr 20240.0361410.0361470.0343900.0343900.0343901,690
25 Apr 20240.0365860.0372020.0356670.0361410.036141563
24 Apr 20240.0385230.0392190.0363100.0365860.0365865,824
23 Apr 20240.0390930.0393020.0380230.0385230.0385232,902
22 Apr 20240.0368820.0394890.0368820.0390930.0390932,891
21 Apr 20240.0373890.0379760.0366510.0368820.0368821,929
20 Apr 20240.0344060.0375600.0328010.0373890.03738916,692
19 Apr 20240.0345980.0357230.0330600.0344060.0344064,948
18 Apr 20240.0339990.0355290.0333540.0345980.03459812,585
17 Apr 20240.0355500.0355500.0333580.0339990.0339992,687
16 Apr 20240.0367330.0376600.0330780.0355500.03555017,471
15 Apr 20240.0389990.0389990.0357810.0367330.03673312,302
14 Apr 20240.0361110.0389990.0352830.0389990.0389997,142
13 Apr 20240.0395570.0395570.0322190.0361110.03611123,954
12 Apr 20240.0462930.0464630.0379820.0395570.0395574,099
11 Apr 20240.0481070.0481070.0461680.0462930.0462932,817
10 Apr 20240.0476240.0484470.0469680.0481070.0481071,497
09 Apr 20240.0505830.0505830.0476240.0476240.0476242,621
08 Apr 20240.0487540.0507920.0487540.0505830.0505831,210
07 Apr 20240.0497580.0512570.0480620.0487540.04875419,235
06 Apr 20240.0471000.0501330.0471000.0497580.0497584,558
05 Apr 20240.0483000.0483000.0461210.0471000.0471002,104
04 Apr 20240.0478350.0500130.0478350.0483000.0483008,138
03 Apr 20240.0496620.0500700.0474700.0478350.0478354,986
02 Apr 20240.0516010.0516020.0468150.0496620.04966227,071
01 Apr 20240.0584210.0584210.0497810.0516010.05160148,998
31 Mar 20240.0544940.0584230.0539630.0584210.05842113,094
30 Mar 20240.0536620.0554510.0536620.0544940.0544944,204
29 Mar 20240.0567680.0567720.0531170.0536620.05366212,553
28 Mar 20240.0594250.0594250.0566830.0567680.05676812,740
27 Mar 20240.0615860.0615860.0571110.0594250.05942513,696
26 Mar 20240.0570160.0640040.0547450.0615860.06158667,632
25 Mar 20240.0561190.0585940.0553980.0570160.05701628,725
24 Mar 20240.0548140.0569350.0531800.0561190.05611932,721
23 Mar 20240.0524400.0563580.0524400.0548140.05481413,040
22 Mar 20240.0569040.0599790.0524400.0524400.05244036,046
21 Mar 20240.0577090.0638680.0554340.0569040.05690473,494
20 Mar 20240.0552610.0606180.0514580.0577090.05770949,062
19 Mar 20240.0590080.0659790.0524040.0552610.05526192,299
18 Mar 20240.0504180.0641650.0493350.0590080.05900869,999
17 Mar 20240.0464320.0504180.0443010.0504180.05041855,479
16 Mar 20240.0551750.0632360.0452530.0464320.04643254,281
15 Mar 20240.0547040.0596880.0506290.0551750.05517539,312
14 Mar 20240.0623060.0647670.0523400.0547040.05470416,136
13 Mar 20240.0627190.0650650.0610750.0623060.06230620,949
12 Mar 20240.0553950.0627310.0460670.0627190.062719109,305
11 Mar 20240.0431960.0580410.0409270.0553950.05539583,195
10 Mar 20240.0420960.0463580.0420960.0431960.04319647,063
09 Mar 20240.0442400.0443860.0419740.0420960.04209611,344
08 Mar 20240.0443370.0470550.0439460.0442400.04424015,229
07 Mar 20240.0458960.0497700.0437600.0443370.04433732,093
06 Mar 20240.0458790.0499680.0450000.0458960.04589619,005
05 Mar 20240.0503600.0531700.0452200.0458790.0458796,009
04 Mar 20240.0503020.0532700.0499080.0503600.05036014,554
03 Mar 20240.0500560.0509790.0455770.0503020.05030222,266
02 Mar 20240.0483260.0501930.0435550.0500560.05005643,126
01 Mar 20240.0493490.0493490.0467200.0483260.04832620,030
29 Feb 20240.0512730.0552160.0493490.0493490.04934919,190
28 Feb 20240.0503530.0519490.0478560.0512730.05127325,743
27 Feb 20240.0469600.0503530.0432370.0503530.05035338,899
26 Feb 20240.0422860.0472340.0422860.0469600.04696012,630
25 Feb 20240.0433080.0441340.0422860.0422860.04228611,164
24 Feb 20240.0485780.0485780.0432330.0433080.04330822,563
23 Feb 20240.0470670.0496480.0456570.0485780.04857822,843
22 Feb 20240.0458310.0481470.0447650.0470670.04706711,895
21 Feb 20240.0447390.0474250.0446470.0458310.04583116,906
20 Feb 20240.0407720.0447390.0363380.0447390.04473958,511
19 Feb 20240.0442840.0442840.0355440.0407720.04077266,543
18 Feb 20240.0527660.0527660.0371710.0442840.044284122,952
17 Feb 20240.0496810.0548480.0496810.0527660.05276627,674
16 Feb 20240.0533980.0541000.0496710.0496810.0496817,851
15 Feb 20240.0531090.0544910.0520410.0533980.0533986,139
14 Feb 20240.0539240.0539240.0505290.0531090.0531098,930
13 Feb 20240.0499820.0559800.0489990.0539240.05392428,343
12 Feb 20240.0497250.0508200.0476890.0499820.0499825,417
11 Feb 20240.0565270.0565270.0497250.0497250.04972543,913
10 Feb 20240.0580320.0595970.0554970.0565270.05652711,427
09 Feb 20240.0567280.0682440.0567280.0580320.05803229,836
08 Feb 20240.0579710.0580500.0562480.0567280.0567283,378
07 Feb 20240.0564440.0579710.0553530.0579710.0579711,011
06 Feb 20240.0572330.0572330.0551940.0564440.0564443,718
05 Feb 20240.0588280.0591630.0572330.0572330.057233144
04 Feb 20240.0604500.0604800.0588280.0588280.058828673
03 Feb 20240.0609940.0610130.0596080.0604500.0604501,297
02 Feb 20240.0574270.0619020.0574270.0609940.0609944,009
01 Feb 20240.0570830.0576150.0558780.0574270.0574274,305
31 Jan 20240.0623140.0623140.0570830.0570830.0570831,879
30 Jan 20240.0668090.0683120.0623140.0623140.06231410,807
29 Jan 20240.0656400.0674000.0635320.0668090.0668096,046
28 Jan 20240.0599720.0693810.0599720.0656400.0656409,541
27 Jan 20240.0639880.0646960.0595010.0599720.0599727,201
26 Jan 20240.0604220.0653150.0603820.0639880.0639881,007
25 Jan 20240.0610950.0623250.0591960.0604220.060422713
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...