Vector Finance Historical Data

VTX Page 8
Download
Date Close Price change Market cap Trading volume
Dec 20, 2023 $ 0.157
+3.77%
$ 2.96 million $ 239,246
Dec 19, 2023 $ 0.151
-6.64%
$ 2.85 million $ 40,215
Dec 18, 2023 $ 0.161
+16.67%
$ 3.05 million $ 166,973
Dec 16, 2023 $ 0.147
-16.96%
$ 2.77 million $ 46,378
Dec 15, 2023 $ 0.176
-9.84%
$ 3.33 million $ 19,041
Dec 14, 2023 $ 0.188
+2.60%
$ 3.55 million $ 173,095
Dec 13, 2023 $ 0.183
+54.47%
$ 3.45 million $ 1.01 million
Dec 12, 2023 $ 0.118
+5.77%
$ 2.23 million $ 279,258
Dec 11, 2023 $ 0.111
-16.78%
$ 2.1 million $ 271,007
Dec 10, 2023 $ 0.133
+31.43%
$ 2.52 million $ 42,976
Dec 9, 2023 $ 0.101
+2.51%
$ 1.9 million $ 197,141
Dec 8, 2023 $ 0.0981
+20.83%
$ 1.85 million $ 44,914
Dec 7, 2023 $ 0.0812
+0.57%
$ 1.53 million $ 63,584
Dec 6, 2023 $ 0.0808
+10.43%
$ 1.52 million $ 118,961
Dec 5, 2023 $ 0.073
+11.41%
$ 1.38 million $ 12,394
Dec 4, 2023 $ 0.0651
-2.92%
$ 1.23 million $ 23,715
Dec 3, 2023 $ 0.0701
-9.01%
$ 1.32 million $ 2,530
Dec 2, 2023 $ 0.0786
+6.36%
$ 1.48 million $ 7,244
Dec 1, 2023 $ 0.0739
+15.40%
$ 1.39 million $ 31,177
Nov 30, 2023 $ 0.0639
+1.26%
$ 1.21 million $ 7,368
Nov 29, 2023 $ 0.063
-8.21%
$ 1.19 million $ 9,610
Nov 28, 2023 $ 0.0684
+8.60%
$ 1.29 million $ 10,343
Nov 27, 2023 $ 0.0631
-8.57%
$ 1.19 million $ 13,471
Nov 26, 2023 $ 0.0696
-12.27%
$ 1.31 million $ 5,647
Nov 22, 2023 $ 0.0868
+11.61%
$ -- $ 10,668
Nov 21, 2023 $ 0.0781
+5.46%
$ 1.47 million $ 13,453
Nov 20, 2023 $ 0.0741
-20.86%
$ 1.4 million $ 25,486
Nov 19, 2023 $ 0.0941
+15.58%
$ 1.78 million $ 69,976
Nov 18, 2023 $ 0.0818
+1.03%
$ 1.54 million $ 58,617
Nov 17, 2023 $ 0.0812
+25.96%
$ 1.53 million $ 136,833
Nov 16, 2023 $ 0.0644
+13.06%
$ 1.22 million $ 234,823
Nov 15, 2023 $ 0.0571
+42.09%
$ 1.08 million $ 72,788
Nov 14, 2023 $ 0.0402
-14.99%
$ 758,292 $ 56,856
Nov 13, 2023 $ 0.0472
-24.93%
$ 891,704 $ 45,709
Nov 12, 2023 $ 0.0629
+58.76%
$ 1.19 million $ 135,254
Nov 11, 2023 $ 0.0396
+57.17%
$ 747,176 $ 112,884
Nov 10, 2023 $ 0.0252
+0.61%
$ 475,339 $ 4,020
Nov 7, 2023 $ 0.0206
+0.46%
$ 389,296 $ 2,530
Nov 6, 2023 $ 0.0205
+5.08%
$ 387,342 $ 2,519
Nov 5, 2023 $ 0.0195
-2.26%
$ 368,273 $ 10,547
Nov 1, 2023 $ 0.0224
+9.72%
$ 422,948 $ 5,264
Oct 31, 2023 $ 0.0204
-0.71%
$ 385,249 $ 4,805
Oct 24, 2023 $ 0.0221
+0.27%
$ -- $ 2,241
Oct 23, 2023 $ 0.0221
+1.06%
$ 416,184 $ 2,234
Oct 12, 2023 $ 0.0205
-1.80%
$ 386,272 $ 2,514
Oct 9, 2023 $ 0.0225
-4.76%
$ 424,274 $ 2,069
Oct 8, 2023 $ 0.0236
-0.19%
$ 445,634 $ 2,173
Sep 25, 2023 $ 0.0247
+1.24%
$ -- $ 2,234
Sep 24, 2023 $ 0.0244
-0.06%
$ 460,482 $ 1,107
Sep 18, 2023 $ 0.118
+1.10%
$ -- $ 19,881