Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

VHC
VirnetX Holding Corporation
stock NYSE

At Close
Jun 27, 2025 3:59:30 PM EDT
10.32USD+5.846%(+0.57)28,506
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-9.75)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplitsDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-06-27		9.850010.8300009.320010.830000+11.077%28,5060.000%
2025-06-26		8.840010.5000008.84009.750000+6.441%108,697+11.077%
2025-06-25		9.17009.5700008.37009.160000+6.884%20,411+18.231%
2025-06-24		7.82008.9102007.57008.570000+3.253%2,664+26.371%
2025-06-23		7.51008.3000007.51008.300000+10.667%7,150+30.482%
2025-06-20		7.76008.3900006.60207.500000-5.063%54,394+44.400%
2025-06-18		9.04609.0460007.76007.900000-7.059%15,691+37.089%
2025-06-17		8.50009.0299008.50008.500000+5.445%18,182+27.412%
2025-06-16		8.42008.8064007.60008.061100-6.048%7,876+34.349%
2025-06-13		8.66008.9800008.42008.580000-3.596%4,824+26.224%
2025-06-12		9.25009.5000008.50008.900000-0.112%16,226+21.685%
2025-06-11		8.54009.4217008.54008.910000+3.244%11,449+21.549%
2025-06-10		9.840010.0200008.51008.630000-12.828%25,611+25.492%
2025-06-09		10.060010.9500009.18009.900000-13.082%20,203+9.394%
2025-06-06		10.100013.89000010.100011.390000+15.635%175,287-4.917%
2025-06-05		8.77259.9900008.77259.850000+12.059%19,946+9.949%
2025-06-04		8.51769.0000008.47158.790000-0.678%4,345+23.208%
2025-06-03		7.94008.8500007.94008.850000+7.993%3,702+22.373%
2025-06-02		7.80008.1950007.80008.195000+5.606%2,809+32.154%
2025-05-30		7.77008.0750007.76007.760000-1.119%3,432+39.562%
2025-05-29		7.94008.6300007.84787.847800-1.286%6,948+38.000%
2025-05-28		8.00008.0200007.74357.950000+1.565%4,624+36.226%
2025-05-27		7.82757.8275007.82757.827500-0.078%1,195+38.358%
2025-05-23		7.77008.0250007.77007.833600-1.835%2,565+38.251%
2025-05-22		8.28008.2800007.56207.980000-1.724%7,317+35.714%
2025-05-21		8.46008.4600007.90008.120000-3.333%10,610+33.374%
2025-05-20		8.02218.4000007.90008.400000+0.326%907+28.929%
2025-05-19		8.42008.4200008.37278.372700-0.562%747+29.349%
2025-05-16		8.42008.4200008.42008.420000+2.871%1,472+28.622%
2025-05-15		7.97168.5842007.92008.185000-1.623%6,837+32.315%
2025-05-14		8.50009.1252008.17008.320000-6.376%3,677+30.168%
2025-05-13		9.23009.2300008.88668.886600-0.486%661+21.869%
2025-05-12		9.08009.0800008.58008.930000+5.806%8,057+21.277%
2025-05-09		8.24868.4400008.24868.440000+4.198%2,112+28.318%
2025-05-08		8.26008.2840007.90358.100000-1.818%1,398+33.704%
2025-05-07		8.25008.2500008.25008.250000-2.367%351+31.273%
2025-05-06		7.87008.4500007.87008.450000+5.230%411+28.166%
2025-05-05		8.16008.1600008.03008.030000-3.253%585+34.869%
2025-05-02		8.50008.5000008.22008.300000-2.353%3,317+30.482%
2025-05-01		8.17008.6638008.17008.500000+2.410%1,413+27.412%
2025-04-30		8.30008.4788697.80988.300000-3.600%1,414+30.482%
2025-04-29		8.67008.6700008.61008.610000-0.009%737+25.784%
2025-04-28		8.31008.6108008.23008.610800+1.903%1,919+25.772%
2025-04-25		8.86009.0900008.25008.450000-0.588%20,814+28.166%
2025-04-24		8.28008.7800008.28008.500000+1.070%5,019+27.412%
2025-04-23		8.25008.5412008.25008.410000-0.355%4,141+28.775%
2025-04-22		8.37408.6100008.37008.440000-2.428%1,137+28.318%
2025-04-17		8.23008.6500008.15008.650000+0.698%1,589+25.202%
2025-04-16		7.93738.5900007.93738.590000+7.375%1,936+26.077%
2025-04-15		8.75009.1600007.42448.000000-11.111%21,436+35.375%
2025-04-14		8.72009.3700008.72009.000000+2.623%2,585+20.333%
2025-04-11		9.17009.4800008.77008.770000-0.228%4,798+23.489%
2025-04-10		9.27009.8751008.45008.790000-2.333%9,334+23.208%
2025-04-09		9.19009.5900009.00009.000000-2.067%13,860+20.333%
2025-04-08		8.42009.3500008.42009.190000+1.100%11,565+17.845%
2025-04-07		8.81009.0900007.85009.090000+2.596%11,176+19.142%
2025-04-04		8.70009.0800008.26358.860000-1.556%11,174+22.235%
2025-04-03		8.31009.4000007.63249.000000+6.635%15,906+20.333%
2025-04-02		8.38008.7000008.15008.440000+4.198%7,035+28.318%
2025-04-01		7.55008.2000007.29008.100000+9.608%7,021+33.704%
2025-03-31		7.43007.6100007.06007.390000-2.119%2,683+46.549%
2025-03-28		7.80007.9572007.36007.550000-0.396%4,702+43.444%
2025-03-27		7.49007.8500007.49007.580000+1.337%5,641+42.876%
2025-03-26		8.15008.1744007.41007.480000-6.849%7,561+44.786%
2025-03-25		8.15008.2500007.90008.030000+0.250%6,696+34.869%
2025-03-24		8.20008.5250008.01008.010000-9.899%4,750+35.206%
2025-03-21		8.16008.8900008.05008.890000+6.851%7,658+21.822%
2025-03-20		8.48008.9203008.10008.320000-1.538%2,857+30.168%
2025-03-19		8.15008.7600008.00008.450000+3.049%15,785+28.166%
2025-03-18		8.42008.6000007.66008.200000-2.759%11,504+32.073%
2025-03-17		7.80008.7203007.45008.432700+4.107%13,969+28.429%
2025-03-14		8.15008.2258008.01008.100000-3.456%2,100+33.704%
2025-03-13		8.75008.7500008.39008.390000-1.294%2,118+29.082%
2025-03-12		8.50008.7000008.10018.500000-1.506%6,134+27.412%
2025-03-11		8.30008.7900008.01008.630000+2.494%9,210+25.492%
2025-03-10		8.79009.2000008.07008.420000-6.444%23,398+28.622%
2025-03-07		9.01009.1000009.00009.000000-1.961%4,657+20.333%
2025-03-06		9.04009.1800009.00009.180000-0.217%2,672+17.974%
2025-03-05		9.01599.3300009.01009.200000+0.327%2,238+17.717%
2025-03-04		9.04009.4000009.00409.1700000.000%1,886+18.103%
2025-03-03		9.17009.4000009.17009.1700000.000%2,235+18.103%
2025-02-28		9.30009.3250009.11009.170000+0.991%3,295+18.103%
2025-02-27		9.18009.3000009.00009.080000+0.889%2,857+19.273%
2025-02-26		8.64009.0000008.64009.000000+2.740%3,660+20.333%
2025-02-25		8.96508.9700008.53008.760000-4.917%3,335+23.630%
2025-02-24		9.23009.3150009.06509.213000+1.898%7,635+17.551%
2025-02-21		9.02009.4935869.00009.041400+0.460%7,314+19.782%
2025-02-20		9.00009.0510009.00009.000000+0.167%6,998+20.333%
2025-02-19		9.20409.2040008.90008.985000-0.167%2,529+20.534%
2025-02-18		9.34009.3400009.00009.000000-1.764%5,060+20.333%
2025-02-14		9.10009.2750009.10009.161600+0.687%5,478+18.211%
2025-02-13		9.10009.1000009.00009.099100+1.101%1,681+19.023%
2025-02-12		9.22009.2200009.00009.000000-1.852%10,902+20.333%
2025-02-11		8.95009.2200008.95009.169815+1.212%2,839+18.105%
2025-02-10		8.97009.0600008.80009.060000+2.721%2,529+19.536%
2025-02-07		9.00009.0500008.60158.820000-2.326%4,749+22.789%
2025-02-06		8.73009.2190008.58079.030000+1.575%4,998+19.934%
2025-02-05		8.73008.8900008.55008.890000-0.224%2,048+21.822%
2025-02-04		8.66009.2100008.55008.910000+0.729%9,491+21.549%
2025-02-03		8.52008.8455008.25008.845500+1.091%5,532+22.435%
2025-01-31		8.78009.0000008.50008.750000-1.685%7,442+23.771%
2025-01-30		8.72009.0222008.72008.900000-2.359%3,449+21.685%
2025-01-29		9.00009.2200009.00009.115000+2.144%1,221+18.815%
2025-01-28		8.75008.9237008.75008.923700+0.833%6,574+21.362%
2025-01-27		9.00009.1150008.50008.850000-5.043%15,421+22.373%
2025-01-24		8.92009.3900008.70009.320000+4.484%7,818+16.202%
2025-01-23		8.79009.1800008.76008.920000+0.337%9,888+21.413%
2025-01-22		9.00009.1600008.69008.890000-2.093%5,461+21.822%
2025-01-21		9.29009.3500009.08009.080000-2.155%24,828+19.273%
2025-01-17		9.07009.6900009.04009.280000+2.203%23,620+16.703%
2025-01-16		8.31009.2500008.31009.080000+9.004%44,262+19.273%
2025-01-15		7.70008.7260007.70008.330000+8.464%15,126+30.012%
2025-01-14		7.20007.7500007.13887.680000+6.224%9,497+41.016%
2025-01-13		7.42007.8800006.76007.230000-3.728%13,697+49.793%
2025-01-10		7.00007.6350007.00007.510000+5.775%13,675+44.208%
2025-01-08		7.35007.3500006.69327.100000-3.005%15,249+52.535%
2025-01-07		6.80007.5100006.55007.320000+7.647%24,054+47.951%
2025-01-06		7.23007.2300006.65006.800000-4.494%13,572+59.265%
2025-01-03		7.19007.3150007.07087.120000-0.420%34,826+52.107%
2025-01-02		7.71007.7100007.07757.150000-8.917%10,679+51.469%
2024-12-31		8.75008.7500006.98007.850000-10.592%88,317+37.962%
2024-12-30		5.25008.8900005.20008.780000+67.238%478,592+23.349%
2024-12-27		5.25005.3115005.01005.2500000.000%26,729+106.286%
2024-12-26		5.01005.4000005.01005.250000-0.380%30,954+106.286%
2024-12-24		5.00005.4200004.90005.270000+8.884%17,130+105.503%
2024-12-23		3.90004.9000003.86504.840000+21.914%31,904+123.760%
2024-12-20		3.90004.1848003.72003.970000+2.320%29,328+172.796%
2024-12-19		4.05004.0500003.68003.880000+0.518%19,763+179.124%
2024-12-18		4.00004.1001003.85013.860000-3.980%29,172+180.570%
2024-12-17		3.95004.0500003.90004.020000-1.471%9,213+169.403%
2024-12-16		4.36004.4650003.92004.080000-8.108%14,326+165.441%
2024-12-13		4.50004.5100004.26994.440000-2.203%13,040+143.919%
2024-12-12		4.50004.5700004.50004.540000+0.221%7,897+138.546%
2024-12-11		4.56004.7495004.39004.530000-1.522%18,981+139.073%
2024-12-10		4.75005.0000004.51004.600000-3.158%18,916+135.435%
2024-12-09		4.85005.0000004.52004.750000-4.234%17,925+128.000%
2024-12-06		5.00005.1900004.95504.960000-2.170%4,568+118.347%
2024-12-05		4.96005.1300004.95005.070000+0.396%9,265+113.609%
2024-12-04		5.03005.2000004.99325.050000-2.883%3,119+114.455%
2024-12-03		5.02005.2000004.76005.199900+2.159%3,380+108.273%
2024-12-02		5.44005.4900005.02005.090000-5.915%6,519+112.770%
2024-11-29		5.35015.5513005.35015.410000-2.258%3,044+100.185%
2024-11-27		5.34005.6300005.27665.535000+1.934%10,617+95.664%
2024-11-26		5.35005.6601005.31195.430000+1.495%13,969+99.448%
2024-11-25		5.26005.5500005.18005.350000+3.883%20,107+102.430%
2024-11-22		4.90005.2867004.90005.150000+2.794%12,588+110.291%
2024-11-21		4.54005.1601004.54005.010000+4.604%14,933+116.168%
2024-11-20		5.03005.0300004.53004.789500-6.272%11,435+126.120%
2024-11-19		5.48005.5100005.10995.110000-9.236%9,906+111.937%
2024-11-18		5.93005.9300005.63005.630000-3.761%12,834+92.362%
2024-11-15		5.87005.9900005.75005.850000-0.847%11,269+85.128%
2024-11-14		5.95006.0750005.88005.900000-0.833%8,983+83.559%
2024-11-13		6.00106.0010005.88005.949565-2.145%5,371+82.030%
2024-11-12		6.00006.1823006.00006.080000+0.997%4,133+78.125%
2024-11-11		6.01006.2450006.01006.020000-0.166%2,278+79.900%
2024-11-08		6.00006.1000006.00006.030000+0.500%2,918+79.602%
2024-11-07		6.27006.2700005.87006.000000-1.639%15,735+80.500%
2024-11-06		6.30006.3800006.10006.100000-2.400%10,232+77.541%
2024-11-05		6.14006.3000006.14006.2500000.000%3,602+73.280%
2024-11-04		6.16006.2900006.16006.2500000.000%2,394+73.280%
2024-11-01		6.46006.4600006.25006.250000-1.884%7,659+73.280%
2024-10-31		6.16006.4800006.16006.370000+1.595%10,727+70.016%
2024-10-30		6.37556.4800006.25006.2700000.000%8,538+72.727%
2024-10-29		6.47006.4700006.26016.270000-2.488%1,546+72.727%
2024-10-28		6.31006.4300006.31006.430000+0.343%1,134+68.429%
2024-10-25		6.48006.4800006.33006.408000-0.805%2,363+69.007%
2024-10-24		6.47006.4700006.46006.460000+4.278%397+67.647%
2024-10-23		6.25006.3700006.06006.195000-0.081%10,597+74.818%
2024-10-22		6.10006.4500006.01206.200000+1.475%6,495+74.677%
2024-10-21		6.50006.5000005.89796.109900-5.711%3,999+77.253%
2024-10-18		6.37006.4911006.37006.480000+1.567%5,499+67.130%
2024-10-17		6.73006.7300006.38006.380000-3.333%4,510+69.749%
2024-10-16		6.57006.9500006.55006.600000-1.198%9,411+64.091%
2024-10-15		6.84006.9839006.54006.680000-3.048%17,680+62.126%
2024-10-14		6.95007.1050006.89006.890000-3.501%9,893+57.184%
2024-10-11		7.05007.1400007.05007.140000+0.563%1,793+51.681%
2024-10-10		7.19007.1900007.04357.100000-0.351%3,524+52.535%
2024-10-09		7.14007.2201007.09017.125000+0.921%11,626+52.000%
2024-10-08		6.95007.1700006.95007.060000+0.570%10,192+53.399%
2024-10-07		6.95007.1001006.95007.020000+1.007%15,448+54.274%
2024-10-04		6.98007.1514006.95006.950000-1.418%7,921+55.827%
2024-10-03		7.05007.2500006.98017.050000+0.714%8,776+53.617%
2024-10-02		6.95007.2000006.95007.000000+0.719%2,396+54.714%
2024-10-01		6.95007.1807006.83006.950000-1.418%10,394+55.827%
2024-09-30		6.95007.1365006.95007.050000+0.284%5,607+53.617%
2024-09-27		6.98007.3540006.98007.030000-0.566%11,764+54.054%
2024-09-26		7.42007.4200006.92007.070000-0.702%18,935+53.182%
2024-09-25		7.10007.3555007.10007.120000+0.707%14,801+52.107%
2024-09-24		7.20007.4200007.07007.070000-2.483%9,149+53.182%
2024-09-23		7.10007.5000007.10007.250000+1.116%6,054+49.379%
2024-09-20		7.16007.2000007.00007.170000-0.830%4,446+51.046%
2024-09-19		6.86007.3600006.86007.230000+4.783%4,852+49.793%
2024-09-18		6.69007.0400006.69006.9000000.000%10,141+56.957%
2024-09-17		7.55007.7274006.74006.900000-6.883%12,632+56.957%
2024-09-16		7.41007.7500007.30007.410000+2.207%6,978+46.154%
2024-09-13		7.54007.6930007.20007.250000-3.204%11,051+49.379%
2024-09-12		7.25007.7132007.25007.490000+2.462%32,764+44.593%
2024-09-11		7.30007.3100007.29507.310000+0.137%1,853+48.153%
2024-09-10		7.10007.3500007.10007.300000+1.108%8,063+48.356%
2024-09-09		7.42007.5000007.12507.220000-0.414%3,478+50.000%
2024-09-06		7.07007.7500007.07007.250000+0.290%22,714+49.379%
2024-09-05		7.15007.4100007.05007.229000+0.403%7,794+49.813%
2024-09-04		7.00007.3600007.00007.200000+2.851%8,643+50.417%
2024-09-03		7.25007.4550007.00007.000400-3.443%8,351+54.705%
2024-08-30		6.85007.2500006.85007.250000+3.571%13,606+49.379%
2024-08-29		7.25007.2500007.00007.000000-3.448%1,479+54.714%
2024-08-28		7.21007.3000006.98007.250000+3.422%2,963+49.379%
2024-08-27		7.00007.3300007.00007.010100-0.638%7,629+54.491%
2024-08-26		7.14007.3383007.05517.055100-3.222%1,586+53.506%
2024-08-23		6.94007.2900006.94007.290000+2.604%2,086+48.560%
2024-08-22		6.96007.1050006.85277.105000+4.332%2,689+52.428%
2024-08-21		7.05967.3350006.60186.810000-1.017%10,713+59.031%
2024-08-20		7.28007.4000006.73006.880000-7.402%7,319+57.413%
2024-08-19		7.25007.6300007.25007.430000+4.354%8,029+45.760%
2024-08-16		7.00007.4300007.00007.120000+0.141%2,582+52.107%
2024-08-15		7.22007.2200007.00007.110000-1.524%12,006+52.321%
2024-08-14		7.45007.5148007.22007.220000-4.244%9,461+50.000%
2024-08-13		7.52007.7700007.50007.540000-0.789%10,296+43.634%
2024-08-12		7.29008.2600007.29007.600000-1.935%37,725+42.500%
2024-08-09		6.57007.9400006.57007.750000+20.155%51,436+39.742%
2024-08-08		6.33006.5000006.25006.450000+6.788%7,310+67.907%
2024-08-07		6.28006.2800006.04006.040000-4.882%2,033+79.305%
2024-08-06		6.00006.3500005.82006.350000+6.187%13,748+70.551%
2024-08-05		5.57006.2100005.57005.980000-2.764%11,227+81.104%
2024-08-02		6.23006.2640006.15006.150000-4.355%1,022+76.098%
2024-08-01		6.32006.5500006.07006.430000+1.741%10,013+68.429%
2024-07-31		6.60006.7750006.25206.320000-4.962%6,070+71.361%
2024-07-30		6.00006.6500006.00006.650000+10.833%20,371+62.857%
2024-07-29		5.90006.4800005.90006.000000+2.564%12,312+80.500%
2024-07-26		4.99005.9634004.97005.850000+18.421%13,283+85.128%
2024-07-25		4.95004.9900004.53444.940000-1.397%7,812+119.231%
2024-07-24		5.04005.2200005.01005.010000-3.188%2,870+116.168%
2024-07-23		5.00005.2000005.00005.175000+0.097%2,494+109.275%
2024-07-22		5.56005.5600004.86005.170000-4.788%8,218+109.478%
2024-07-19		5.55005.5500005.28005.430000-3.723%2,527+99.448%
2024-07-18		5.86005.8600005.48015.640000-2.168%3,160+92.021%
2024-07-17		5.80005.9200005.33555.765000-1.115%2,825+87.858%
2024-07-16		5.83006.0300005.59005.830000-2.671%3,921+85.763%
2024-07-15		5.59295.9900005.46015.990000+1.525%3,814+80.801%
2024-07-12		5.90006.1000005.48005.9000000.000%8,956+83.559%
2024-07-11		6.02006.1704005.90005.900000-3.830%6,166+83.559%
2024-07-10		5.90006.8000005.78006.135000+4.337%20,398+76.528%
2024-07-09		5.85006.0443005.85005.880000+0.513%4,881+84.184%
2024-07-08		6.19006.1900005.26005.850000-4.098%10,491+85.128%
2024-07-05		5.81006.2200005.39006.100000+11.722%11,837+77.541%
2024-07-03		6.05006.3400005.45775.460000-11.075%5,307+98.352%
2024-07-02		6.19007.0901006.02006.140000-1.286%20,022+76.384%
2024-07-01		6.80006.8100006.12006.220000-8.529%16,709+74.116%
2024-06-28		6.81007.0300006.40006.800000-0.628%10,171+59.265%
2024-06-27		6.94007.3499005.82006.843000-0.538%56,974+58.264%
2024-06-26		6.39007.5000006.25006.880000+9.904%65,046+57.413%
2024-06-25		5.29006.3550005.29006.260000+21.318%39,505+73.003%
2024-06-24		5.50005.5000005.08505.160000-6.182%8,515+109.884%
2024-06-21		5.21005.5000005.20005.500000+7.422%25,865+96.909%
2024-06-20		5.00005.3799004.99005.120000+6.224%17,387+111.523%
2024-06-18		4.12005.5000004.00014.820000+16.707%61,539+124.689%
2024-06-17		3.82004.2000003.82004.130000+10.724%9,703+162.228%
2024-06-14		3.65003.7850003.65003.730000+0.539%1,019+190.349%
2024-06-13		3.65003.9900003.65003.710000-1.852%4,481+191.914%
2024-06-12		3.56003.7800003.56003.780000+4.420%13,418+186.508%
2024-06-11		3.65003.7800003.55003.620000-0.822%9,096+199.171%
2024-06-10		3.75003.7999003.65003.650000-4.450%8,958+196.712%
2024-06-07		3.80003.8700003.63003.8200000.000%5,716+183.508%
2024-06-06		3.81003.9563003.73013.820000-1.799%5,195+183.508%
2024-06-05		4.00004.0932003.80003.890000-3.951%8,423+178.406%
2024-06-04		4.10004.1000004.04004.050000-2.174%2,531+167.407%
2024-06-03		4.12004.1500004.12004.140000+0.485%1,072+161.594%
2024-05-31		4.01014.2000004.01014.120000+0.488%8,722+162.864%
2024-05-30		4.15004.1500004.05004.100000-0.758%7,988+164.146%
2024-05-29		4.20004.2000004.01004.131300-1.125%2,517+162.145%
2024-05-28		4.02004.2000004.02004.178300+1.169%4,060+159.196%
2024-05-24		4.40004.4100004.13004.130000-10.217%14,261+162.228%
2024-05-23		4.66004.6600004.45004.600000-2.542%4,114+135.435%
2024-05-22		4.69694.7200004.68254.720000+1.505%3,104+129.449%
2024-05-21		4.76004.7600004.65004.650000-2.516%2,940+132.903%
2024-05-20		4.85004.8500004.64694.770000+3.471%3,336+127.044%
2024-05-17		4.72004.8500004.55124.610000-1.496%15,706+134.924%
2024-05-16		4.73004.7700004.38304.680000+3.767%11,868+131.410%
2024-05-15		4.85004.8500004.51014.510100-7.008%5,547+140.128%
2024-05-14		4.85004.8500004.77004.850000+0.414%1,562+123.299%
2024-05-13		4.68004.8450004.53724.830000+4.772%3,692+124.224%
2024-05-10		4.84994.8499004.52014.610000-2.537%4,394+134.924%
2024-05-09		4.74004.7857004.68504.730000-1.458%1,636+128.964%
2024-05-08		4.96004.9600004.80004.800000-1.031%7,872+125.625%
2024-05-07		4.86014.9600004.85004.850000-2.218%9,600+123.299%
2024-05-06		5.00005.1050004.89004.960000-4.432%17,609+118.347%
2024-05-03		5.19005.2550005.15005.190000+1.765%2,930+108.671%
2024-05-02		5.25375.2537004.81005.100000-2.857%14,963+112.353%
2024-05-01		5.34005.4472005.25005.250000-0.190%1,934+106.286%
2024-04-30		5.24005.5000005.24005.260000-2.412%4,345+105.894%
2024-04-29		5.39005.3999004.89865.390000-1.282%16,574+100.928%
2024-04-26		5.55505.5550005.46005.460000+1.216%1,082+98.352%
2024-04-25		5.38605.3944005.38605.394400-0.472%1,697+100.764%
2024-04-24		5.45005.4899005.31475.420000-2.499%5,016+99.815%
2024-04-23		5.35005.7600005.35005.558900+1.071%1,976+94.823%
2024-04-22		5.37005.5000005.37005.500000+3.189%1,323+96.909%
2024-04-19		5.37005.4600005.33005.330000-2.863%6,152+103.189%
2024-04-18		5.71005.7100005.40205.487100-3.311%2,150+97.372%
2024-04-17		5.59005.6750005.43015.675000+1.339%2,547+90.837%
2024-04-16		5.49005.6000005.36505.600000-1.926%2,201+93.393%
2024-04-15		5.77005.7700005.70005.710000-0.349%3,952+89.667%
2024-04-12		5.75835.8500005.70005.730000-1.036%4,315+89.005%
2024-04-11		5.97006.0500005.79005.790000-3.339%6,347+87.047%
2024-04-10		5.94006.1000005.85165.990000+0.335%4,106+80.801%
2024-04-09		6.00006.0000005.89485.970000-0.831%6,616+81.407%
2024-04-08		6.16006.1600006.00006.020000-2.589%10,312+79.900%
2024-04-05		6.11006.2306006.05016.180000+0.325%4,752+75.243%
2024-04-04		6.01016.1600006.01016.160000+0.489%730+75.812%
2024-04-03		6.41776.4177006.05006.130000-0.163%2,615+76.672%
2024-04-02		6.05006.2000006.05006.140000-1.603%7,218+76.384%
2024-04-01		6.18006.2650006.05016.240000-1.546%1,539+73.558%
2024-03-28		6.19006.3380006.03506.338000+0.126%4,677+70.874%
2024-03-27		6.11006.4500005.85006.330000+0.317%6,187+71.090%
2024-03-26		6.29006.4899006.25016.310000+0.960%7,346+71.632%
2024-03-25		6.53006.5300006.19496.250000-3.846%11,958+73.280%
2024-03-22		6.60006.6000006.35006.500000-1.366%4,098+66.615%
2024-03-21		6.00006.6289006.00006.590000+10.017%18,559+64.340%
2024-03-20		5.81006.0900005.81005.990000+6.018%4,088+80.801%
2024-03-19		5.59755.8300005.30015.650000+0.177%17,678+91.681%
2024-03-18		5.50005.6900005.43355.640000-0.529%13,766+92.021%
2024-03-15		5.26005.6700005.20005.670000+5.000%29,030+91.005%
2024-03-14		5.60005.6000005.40005.400000-1.639%16,504+100.556%
2024-03-13		5.48005.7266005.48005.490000-1.964%1,408+97.268%
2024-03-12		5.55005.6500005.47005.600000-0.533%13,533+93.393%
2024-03-11		5.81006.0100005.36005.630000-3.761%41,123+92.362%
2024-03-08		6.03006.0300005.82505.850000+0.688%10,548+85.128%
2024-03-07		6.31006.3100005.81005.810000-3.328%14,339+86.403%
2024-03-06		6.04006.1973005.95006.0100000.000%17,873+80.200%
2024-03-05		6.27006.2700005.95006.010000-0.988%20,371+80.200%
2024-03-04		6.06006.2700006.04006.070000+0.497%7,430+78.418%
2024-03-01		6.00006.1000005.90746.040000+1.003%3,222+79.305%
2024-02-29		5.96006.3552005.89605.980000+1.356%19,868+81.104%
2024-02-28		6.00006.0000005.59015.900000-3.279%29,525+83.559%
2024-02-27		6.01006.2491006.01006.100000-3.175%11,372+77.541%
2024-02-26		6.59006.6600006.15006.300000-3.963%15,960+71.905%
2024-02-23		6.55006.8913006.55006.560000+0.613%4,842+65.091%
2024-02-22		6.95007.2300006.40006.520000-6.187%17,492+66.104%
2024-02-21		7.30007.3000006.78786.950000-1.697%11,487+55.827%
2024-02-20		9.23009.2900006.30007.070000-23.152%78,021+53.182%
2024-02-16		9.44009.4400008.82949.200000-0.217%35,337+17.717%
2024-02-15		8.43009.3700007.76009.220000+9.501%43,347+17.462%
2024-02-14		7.31008.6000007.31008.420000+13.020%34,677+28.622%
2024-02-13		7.35007.4600007.10007.450000+0.676%8,389+45.369%
2024-02-12		7.05007.4970006.90007.400000+5.563%6,834+46.351%
2024-02-09		6.96007.2200006.92007.010000-0.185%7,062+54.494%
2024-02-08		7.21007.2200007.02307.023000-2.997%3,988+54.208%
2024-02-07		7.48007.6750007.20007.240000-3.467%5,861+49.586%
2024-02-06		7.61007.6100007.50007.500000-1.832%3,624+44.400%
2024-02-05		7.72007.8500007.36677.640000+0.262%12,420+41.754%
2024-02-02		7.36007.6200007.14737.620000+2.695%3,589+42.126%
2024-02-01		7.06507.7899007.06507.420000+5.099%16,563+45.957%
2024-01-31		6.80007.0600006.60007.060000+3.367%15,551+53.399%
2024-01-30		6.48756.8599006.45006.830000+6.719%14,940+58.565%
2024-01-29		6.14006.4000006.12976.400000+3.896%5,768+69.219%
2024-01-26		6.10006.2400006.10006.160000+0.818%3,313+75.812%
2024-01-25		6.15006.2999006.00006.110000+0.164%8,851+77.250%
2024-01-24		6.04076.3000006.04076.100000+0.164%4,510+77.541%
2024-01-23		6.16006.2300006.01406.090000-1.616%10,077+77.833%
2024-01-22		6.24006.2900006.12006.190000-1.276%6,437+74.960%
2024-01-19		6.15006.3000006.15006.270000+0.320%5,029+72.727%
2024-01-18		6.12006.2699006.12006.250000-0.636%4,626+73.280%
2024-01-17		6.13006.3000006.11006.290000+1.288%8,718+72.178%
2024-01-16		6.30006.3000006.20006.210000-0.799%1,490+74.396%
2024-01-12		6.16006.3100006.16006.260000-0.477%5,637+73.003%
2024-01-11		6.26006.3100005.88926.290000+1.616%5,387+72.178%
2024-01-10		5.91006.2600005.90006.190000+1.977%10,531+74.960%
2024-01-09		5.92006.1000005.79006.070000+0.831%15,046+78.418%
2024-01-08		6.00006.1200005.81006.020000-0.987%11,034+79.900%
2024-01-05		6.25006.3799006.01006.080000-4.553%18,583+78.125%
2024-01-04		6.41006.5000006.26856.370000-0.313%5,888+70.016%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC