VETUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Nov 28 2023 | 0.021632 | 0.000354 | 1.66% | 0.021137 | 0.021921 | 0.020813 | 444,540.00 |
Nov 27 2023 | 0.021278 | -0.00111 | -4.96% | 0.022007 | 0.02207 | 0.02107 | 5,052,084.00 |
Nov 26 2023 | 0.022388 | 0.000038 | 0.17% | 0.022523 | 0.023669 | 0.019 | 1,885,223.00 |
Nov 25 2023 | 0.02235 | 0.001207 | 5.71% | 0.02134 | 0.02235 | 0.021313 | 3,612,784.00 |
Nov 24 2023 | 0.021143 | 0.000012 | 0.06% | 0.021265 | 0.021532 | 0.021143 | 1,954,470.00 |
Nov 23 2023 | 0.021131 | 0.000131 | 0.62% | 0.021083 | 0.021203 | 0.02095 | 138,842.00 |
Nov 22 2023 | 0.021 | 0.001575 | 8.11% | 0.019337 | 0.021232 | 0.019335 | 885,019.00 |
Nov 21 2023 | 0.019425 | -0.001907 | -8.94% | 0.021385 | 0.021543 | 0.019292 | 2,611,801.00 |
Nov 20 2023 | 0.021332 | -0.000146 | -0.68% | 0.021381 | 0.021951 | 0.021183 | 1,252,250.00 |
Nov 19 2023 | 0.021478 | 0.000464 | 2.21% | 0.020932 | 0.021554 | 0.020561 | 566,729.00 |
Nov 18 2023 | 0.021014 | 0.000036 | 0.17% | 0.021048 | 0.021128 | 0.020303 | 813,620.00 |
Nov 17 2023 | 0.020978 | 0.000053 | 0.25% | 0.020985 | 0.021454 | 0.020202 | 1,526,991.00 |
Nov 16 2023 | 0.020925 | -0.000996 | -4.54% | 0.021958 | 0.022064 | 0.020585 | 1,037,093.00 |
Nov 15 2023 | 0.021921 | 0.001135 | 5.46% | 0.020771 | 14.95 | 0.02075 | 583,598.00 |
Nov 14 2023 | 0.020786 | -0.000505 | -2.37% | 0.021343 | 0.021675 | 0.019916 | 3,420,407.00 |
Nov 13 2023 | 0.021291 | -0.000997 | -4.47% | 0.022289 | 0.0228 | 0.021162 | 2,458,452.00 |
Nov 12 2023 | 0.022288 | -0.000018 | -0.08% | 0.022095 | 0.022784 | 0.0215 | 3,174,680.00 |
Nov 11 2023 | 0.022306 | 0.000515 | 2.36% | 0.022829 | 0.022886 | 0.022027 | 704,227.00 |
Nov 10 2023 | 0.021791 | 0.00 | 0.00% | 0.021791 | 0.021791 | 0.021791 | 0.00 |
Nov 09 2023 | 0.021791 | -0.000865 | -3.82% | 0.0225 | 0.022957 | 0.020954 | 1,797,388.00 |
Nov 08 2023 | 0.022656 | 0.000964 | 4.44% | 0.021664 | 0.023078 | 0.021481 | 2,867,550.00 |
Nov 07 2023 | 0.021692 | -0.000047 | -0.22% | 0.021753 | 0.021753 | 0.0205 | 1,855,856.00 |
Nov 06 2023 | 0.021739 | 0.001162 | 5.65% | 0.020514 | 0.02194 | 0.020347 | 3,678,533.00 |
Nov 05 2023 | 0.020577 | 0.000243 | 1.20% | 0.0202 | 0.020915 | 0.020045 | 3,198,676.00 |
Nov 04 2023 | 0.020334 | 0.001018 | 5.27% | 0.019277 | 0.020343 | 0.019246 | 1,596,736.00 |
Nov 03 2023 | 0.019316 | 0.000094 | 0.49% | 0.01921 | 0.019316 | 0.018672 | 1,125,323.00 |
Nov 02 2023 | 0.019222 | -0.000253 | -1.30% | 0.019567 | 0.019769 | 0.018817 | 1,999,274.00 |
Nov 01 2023 | 0.019475 | 0.000581 | 3.08% | 0.018886 | 0.019556 | 0.018362 | 7,144,736.00 |
Oct 31 2023 | 0.018894 | -0.000161 | -0.84% | 0.019038 | 0.01926 | 0.018314 | 3,955,096.00 |
Oct 30 2023 | 0.019055 | 0.000033 | 0.17% | 0.019102 | 0.019277 | 0.018717 | 779,060.00 |
Oct 29 2023 | 0.019022 | 0.000059 | 0.31% | 0.018941 | 0.019309 | 0.018873 | 308,865.00 |
Oct 28 2023 | 0.018963 | 0.000384 | 2.07% | 0.018599 | 0.019313 | 0.018533 | 619,147.00 |
Oct 27 2023 | 0.018579 | -0.000194 | -1.03% | 0.018719 | 0.018958 | 0.018181 | 1,369,592.00 |
Oct 26 2023 | 0.018773 | -0.000348 | -1.82% | 0.01908 | 0.019601 | 0.018393 | 3,669,775.00 |
Oct 25 2023 | 0.019121 | 0.000637 | 3.45% | 0.018577 | 0.019269 | 0.018358 | 8,920,836.00 |
Oct 24 2023 | 0.018484 | 0.000891 | 5.06% | 0.018563 | 0.019377 | 0.018264 | 10,038,715.00 |
Oct 23 2023 | 0.017593 | 0.00 | 0.00% | 0.017593 | 0.017593 | 0.017593 | 0.00 |
Oct 22 2023 | 0.017593 | 0.001056 | 6.39% | 0.017073 | 0.017614 | 0.016822 | 29,772,666.00 |
Oct 21 2023 | 0.016537 | 0.00 | 0.00% | 0.016537 | 0.016537 | 0.016537 | 0.00 |
Oct 20 2023 | 0.016537 | 0.000248 | 1.52% | 0.016253 | 0.016782 | 0.016133 | 3,050,352.00 |
Oct 19 2023 | 0.016289 | 0.000127 | 0.79% | 0.016249 | 0.016297 | 0.016 | 4,174,613.00 |
Oct 18 2023 | 0.016162 | -0.000427 | -2.57% | 0.016541 | 1,580.90 | 0.000016 | 301,586.00 |
Oct 17 2023 | 0.016589 | -0.000126 | -0.75% | 0.016695 | 0.016743 | 0.01644 | 2,660,374.00 |
Oct 16 2023 | 0.016715 | 0.000237 | 1.44% | 0.016487 | 0.017262 | 0.01646 | 2,899,016.00 |
Oct 15 2023 | 0.016478 | 0.000093 | 0.57% | 0.016376 | 0.016652 | 0.016343 | 211,902.00 |
Oct 14 2023 | 0.016385 | 0.000159 | 0.98% | 0.016406 | 0.01654 | 0.016337 | 483,996.00 |
Oct 13 2023 | 0.016226 | 0.00 | 0.00% | 0.016226 | 0.016226 | 0.016226 | 0.00 |
Oct 12 2023 | 0.016226 | 0.00 | 0.00% | 0.016226 | 0.016226 | 0.016226 | 0.00 |
Oct 11 2023 | 0.016226 | -0.000352 | -2.12% | 0.016636 | 0.016708 | 0.016059 | 3,183,533.00 |
Oct 10 2023 | 0.016578 | 0.00 | 0.00% | 0.016578 | 0.016578 | 0.016578 | 0.00 |
Oct 09 2023 | 0.016578 | -0.000588 | -3.43% | 0.017119 | 0.017153 | 0.016247 | 2,208,884.00 |
Oct 08 2023 | 0.017166 | 0.000175 | 1.03% | 0.017094 | 0.017185 | 0.0169 | 1,026,232.00 |
Oct 07 2023 | 0.016991 | 0.000357 | 2.15% | 0.016914 | 0.017074 | 0.016694 | 615,763.00 |
Oct 06 2023 | 0.016634 | 0.00 | 0.00% | 0.016634 | 0.016634 | 0.016634 | 0.00 |
Oct 05 2023 | 0.016634 | -0.000144 | -0.86% | 0.016766 | 0.01683 | 0.016573 | 588,155.00 |
Oct 04 2023 | 0.016778 | -0.000078 | -0.46% | 0.016811 | 1.15 | 0.016374 | 1,044,390.00 |
Oct 03 2023 | 0.016856 | -0.000141 | -0.83% | 0.01698 | 0.017321 | 0.016852 | 5,565,120.00 |
Oct 02 2023 | 0.016997 | -0.00052 | -2.97% | 0.017462 | 0.017709 | 0.016783 | 402,557.00 |
Oct 01 2023 | 0.017517 | 0.000095 | 0.55% | 0.017381 | 0.017537 | 0.017051 | 319,650.00 |
Sep 30 2023 | 0.017422 | 0.000345 | 2.02% | 0.017108 | 0.01762 | 0.01697 | 1,767,445.00 |
Sep 29 2023 | 0.017077 | 0.000132 | 0.78% | 0.01698 | 0.017108 | 0.0167 | 1,913,224.00 |
Sep 28 2023 | 0.016945 | 0.000545 | 3.32% | 0.01643 | 0.01697 | 0.016406 | 583,215.00 |
Sep 27 2023 | 0.0164 | -0.000176 | -1.06% | 0.016603 | 0.016886 | 0.016314 | 622,091.00 |
Sep 26 2023 | 0.016576 | -0.0002 | -1.19% | 0.016762 | 0.01677 | 0.016471 | 181,708.00 |
Sep 25 2023 | 0.016776 | 0.000233 | 1.41% | 0.016571 | 0.016873 | 0.01643 | 1,547,195.00 |
Sep 24 2023 | 0.016543 | -0.000461 | -2.71% | 0.01687 | 0.016893 | 0.016516 | 1,012,619.00 |
Sep 23 2023 | 0.017004 | -0.000049 | -0.29% | 0.01712 | 0.017128 | 0.016919 | 1,249,299.00 |
Sep 22 2023 | 0.017053 | -0.000083 | -0.48% | 0.017112 | 0.017258 | 0.016989 | 454,576.00 |
Sep 21 2023 | 0.017136 | -0.000609 | -3.43% | 0.017781 | 0.018001 | 0.017036 | 483,881.00 |
Sep 20 2023 | 0.017745 | 0.000029 | 0.16% | 0.017719 | 21,989.00 | 0.017355 | 975,034.00 |
Sep 19 2023 | 0.017716 | 0.000361 | 2.08% | 0.017416 | 0.017878 | 0.017297 | 796,890.00 |
Sep 18 2023 | 0.017355 | 0.000226 | 1.32% | 0.01714 | 0.01786 | 0.016977 | 1,850,737.00 |
Sep 17 2023 | 0.017129 | -0.000631 | -3.55% | 0.017675 | 0.017709 | 0.016972 | 1,476,752.00 |
Sep 16 2023 | 0.01776 | 0.000729 | 4.28% | 0.017978 | 0.018485 | 0.017619 | 653,258.00 |
Sep 15 2023 | 0.017031 | 0.00 | 0.00% | 0.017031 | 0.017031 | 0.017031 | 0.00 |
Sep 14 2023 | 0.017031 | 0.000604 | 3.68% | 0.01655 | 0.017159 | 0.01621 | 5,075,991.00 |
Sep 13 2023 | 0.016427 | 0.00 | 0.00% | 0.016427 | 0.016427 | 0.016427 | 0.00 |
Sep 12 2023 | 0.016427 | 0.001663 | 11.26% | 0.014793 | 0.016669 | 0.014701 | 5,984,510.00 |
Sep 11 2023 | 0.014764 | -0.000463 | -3.04% | 0.015274 | 0.015277 | 0.014634 | 1,146,928.00 |
Sep 10 2023 | 0.015227 | -0.000353 | -2.27% | 0.015589 | 0.015589 | 0.015041 | 2,604,028.00 |
Sep 09 2023 | 0.01558 | -0.000113 | -0.72% | 0.015673 | 0.015744 | 0.01553 | 64,304.00 |
Sep 08 2023 | 0.015693 | 0.000024 | 0.15% | 0.015823 | 0.015955 | 0.015452 | 2,559,618.00 |
Sep 07 2023 | 0.015669 | 0.00 | 0.00% | 0.015669 | 0.015669 | 0.015669 | 0.00 |
Sep 06 2023 | 0.015669 | 0.000029 | 0.19% | 0.015651 | 0.015809 | 0.015276 | 2,174,360.00 |
Sep 05 2023 | 0.01564 | 0.000141 | 0.91% | 0.015507 | 0.015677 | 0.015392 | 479,374.00 |
Sep 04 2023 | 0.015499 | -0.000023 | -0.15% | 0.015553 | 0.015757 | 0.015299 | 161,110.00 |
Sep 03 2023 | 0.015522 | -0.000012 | -0.08% | 0.015476 | 0.015791 | 0.015325 | 419,264.00 |
Sep 02 2023 | 0.015534 | -0.000221 | -1.40% | 0.015546 | 0.015661 | 0.015409 | 1,072,532.00 |
Sep 01 2023 | 0.015755 | 0.00 | 0.00% | 0.015755 | 0.015755 | 0.015755 | 0.00 |
Aug 31 2023 | 0.015755 | -0.000505 | -3.11% | 0.016278 | 0.016531 | 0.0156 | 1,952,805.00 |