VETUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 30 2023 | 0.023067 | -0.001548 | -6.29% | 0.024585 | 0.024654 | 0.022522 | 1,216,245.00 |
Jan 29 2023 | 0.024615 | 0.000492 | 2.04% | 0.024088 | 0.024785 | 0.023939 | 737,943.00 |
Jan 28 2023 | 0.024123 | -0.000719 | -2.89% | 0.024845 | 0.024998 | 0.023802 | 676,513.00 |
Jan 27 2023 | 0.024842 | 0.001034 | 4.34% | 0.023853 | 0.025081 | 0.023213 | 354,564.00 |
Jan 26 2023 | 0.023808 | 0.000798 | 3.47% | 0.023085 | 0.024 | 0.022883 | 616,000.00 |
Jan 25 2023 | 0.02301 | 0.001161 | 5.31% | 0.021921 | 0.02332 | 0.02125 | 701,609.00 |
Jan 24 2023 | 0.021849 | -0.001026 | -4.49% | 0.022807 | 0.0235 | 0.021618 | 251,056.00 |
Jan 23 2023 | 0.022875 | 0.000675 | 3.04% | 0.022282 | 0.023118 | 0.02204 | 552,408.00 |
Jan 22 2023 | 0.0222 | 0.000378 | 1.73% | 0.021837 | 0.022907 | 0.021772 | 224,956.00 |
Jan 21 2023 | 0.021822 | -0.000599 | -2.67% | 0.022327 | 0.022549 | 0.021617 | 617,510.00 |
Jan 20 2023 | 0.022421 | 0.002651 | 13.41% | 0.020315 | 0.022446 | 0.020022 | 377,379.00 |
Jan 19 2023 | 0.01977 | 0.00 | 0.00% | 0.01977 | 0.01977 | 0.01977 | 0.00 |
Jan 18 2023 | 0.01977 | -0.001513 | -7.11% | 0.021406 | 0.021661 | 0.019578 | 1,313,898.00 |
Jan 17 2023 | 0.021283 | -0.000018 | -0.08% | 0.021231 | 0.021727 | 0.020988 | 415,186.00 |
Jan 16 2023 | 0.021301 | 0.000185 | 0.88% | 0.021189 | 0.02184 | 0.020413 | 1,504,101.00 |
Jan 15 2023 | 0.021116 | 0.000385 | 1.86% | 0.020811 | 0.02135 | 0.020197 | 925,462.00 |
Jan 14 2023 | 0.020731 | 0.00059 | 2.93% | 0.020164 | 0.021686 | 0.019864 | 2,733,297.00 |
Jan 13 2023 | 0.020141 | 0.001763 | 9.59% | 0.018902 | 0.020196 | 0.018699 | 1,168,280.00 |
Jan 12 2023 | 0.018378 | 0.00 | 0.00% | 0.018378 | 0.018378 | 0.018378 | 0.00 |
Jan 11 2023 | 0.018378 | 0.00018 | 0.99% | 0.017659 | 0.018395 | 0.017393 | 479,572.00 |
Jan 10 2023 | 0.018198 | 0.000711 | 4.07% | 0.017568 | 0.01831 | 0.017153 | 1,306,156.00 |
Jan 09 2023 | 0.017487 | 0.000355 | 2.07% | 0.017162 | 0.800 | 0.00076 | 2,728,880.00 |
Jan 08 2023 | 0.017132 | 0.000752 | 4.59% | 0.016394 | 0.01719 | 0.016186 | 1,179,302.00 |
Jan 07 2023 | 0.01638 | 0.000137 | 0.84% | 0.016405 | 0.016559 | 0.016287 | 336,821.00 |
Jan 06 2023 | 0.016243 | 0.00 | 0.00% | 0.016243 | 0.016243 | 0.016243 | 0.00 |
Jan 05 2023 | 0.016243 | -0.000376 | -2.26% | 0.01662 | 0.016736 | 0.016155 | 773,693.00 |
Jan 04 2023 | 0.016619 | 0.000521 | 3.24% | 0.016069 | 0.016624 | 0.016029 | 776,936.00 |
Jan 03 2023 | 0.016098 | -0.000083 | -0.51% | 0.016177 | 0.016288 | 0.015847 | 676,775.00 |
Jan 02 2023 | 0.016181 | 0.000109 | 0.68% | 0.016047 | 0.016338 | 0.0158 | 715,211.00 |
Jan 01 2023 | 0.016072 | 0.000272 | 1.72% | 0.015813 | 0.016084 | 0.015712 | 1,747,848.00 |
Dec 31 2022 | 0.0158 | 0.000108 | 0.69% | 0.015695 | 0.015847 | 0.015548 | 1,039,852.00 |
Dec 30 2022 | 0.015692 | -0.000051 | -0.32% | 0.015732 | 0.015818 | 0.015364 | 1,956,699.00 |
Dec 29 2022 | 0.015743 | 0.000072 | 0.46% | 0.015668 | 0.015855 | 0.015414 | 6,405,887.00 |
Dec 28 2022 | 0.015671 | -0.000324 | -2.03% | 0.016015 | 0.016036 | 0.015451 | 2,536,596.00 |
Dec 27 2022 | 0.015995 | -0.000189 | -1.17% | 0.016219 | 0.016282 | 0.015757 | 2,061,885.00 |
Dec 26 2022 | 0.016184 | 0.00003 | 0.19% | 0.01617 | 0.016203 | 0.01593 | 198,757.00 |
Dec 25 2022 | 0.016154 | -0.000121 | -0.74% | 0.016269 | 0.016302 | 0.015976 | 381,877.00 |
Dec 24 2022 | 0.016275 | -0.000014 | -0.09% | 0.016283 | 0.016396 | 0.016158 | 251,436.00 |
Dec 23 2022 | 0.016289 | -0.000105 | -0.64% | 0.016409 | 0.016537 | 0.016232 | 537,887.00 |
Dec 22 2022 | 0.016394 | 0.00000600 | 0.04% | 0.016385 | 0.016434 | 0.015886 | 961,003.00 |
Dec 21 2022 | 0.016388 | 0.000078 | 0.48% | 0.01631 | 0.016465 | 0.016001 | 1,885,077.00 |
Dec 20 2022 | 0.01631 | 0.000502 | 3.18% | 0.01584 | 0.016557 | 0.015759 | 530,150.00 |
Dec 19 2022 | 0.015808 | -0.00084 | -5.05% | 0.016646 | 0.0168 | 0.015658 | 2,014,531.00 |
Dec 18 2022 | 0.016648 | -0.000237 | -1.40% | 0.016909 | 0.016946 | 0.016503 | 1,356,788.00 |
Dec 17 2022 | 0.016885 | -0.000053 | -0.31% | 0.016842 | 0.017048 | 0.0163 | 2,909,048.00 |
Dec 16 2022 | 0.016938 | -0.001231 | -6.78% | 0.018129 | 0.018636 | 0.016702 | 1,604,059.00 |
Dec 15 2022 | 0.018169 | -0.000587 | -3.13% | 0.018792 | 0.018792 | 0.018096 | 1,187,481.00 |
Dec 14 2022 | 0.018756 | -0.000353 | -1.85% | 0.019114 | 0.01915 | 0.018578 | 3,135,449.00 |
Dec 13 2022 | 0.019109 | 0.000072 | 0.38% | 0.01898 | 0.019371 | 0.018215 | 3,803,764.00 |
Dec 12 2022 | 0.019037 | 0.00 | 0.00% | 0.019037 | 0.019037 | 0.019037 | 0.00 |
Dec 11 2022 | 0.019037 | -0.000168 | -0.87% | 0.019221 | 0.019543 | 0.019031 | 1,937,956.00 |
Dec 10 2022 | 0.019205 | 0.000225 | 1.19% | 0.019034 | 0.019646 | 0.018995 | 858,026.00 |
Dec 09 2022 | 0.01898 | -0.000141 | -0.74% | 0.019111 | 0.019329 | 0.018965 | 675,232.00 |
Dec 08 2022 | 0.019121 | 0.000437 | 2.34% | 0.018719 | 0.019151 | 0.01857 | 1,803,608.00 |
Dec 07 2022 | 0.018684 | -0.000549 | -2.85% | 0.019207 | 0.019326 | 0.018438 | 770,509.00 |
Dec 06 2022 | 0.019233 | 0.000045 | 0.23% | 0.01924 | 0.019384 | 0.019036 | 3,214,199.00 |
Dec 05 2022 | 0.019188 | -0.000157 | -0.81% | 0.019541 | 0.019609 | 0.019121 | 157,439.00 |
Dec 04 2022 | 0.019345 | 0.00033 | 1.74% | 0.019025 | 0.019374 | 0.019025 | 38,065.00 |
Dec 03 2022 | 0.019015 | -0.00039 | -2.01% | 0.019414 | 0.019594 | 0.018982 | 173,360.00 |
Dec 02 2022 | 0.019405 | 0.00035 | 1.84% | 0.019063 | 0.01947 | 0.018849 | 255,026.00 |
Dec 01 2022 | 0.019055 | -0.000242 | -1.25% | 0.019315 | 0.01935 | 0.019008 | 3,850,989.00 |
Nov 30 2022 | 0.019297 | 0.000759 | 4.09% | 0.018562 | 0.01935 | 0.018562 | 1,286,077.00 |
Nov 29 2022 | 0.018538 | 0.000299 | 1.64% | 0.018165 | 3.02 | 0.018105 | 79,144.00 |
Nov 28 2022 | 0.018239 | -0.000504 | -2.69% | 0.018832 | 0.018931 | 0.017995 | 391,611.00 |
Nov 27 2022 | 0.018743 | -0.000213 | -1.12% | 0.018907 | 0.019361 | 0.018734 | 302,967.00 |
Nov 26 2022 | 0.018956 | -0.000032 | -0.17% | 0.019028 | 0.019361 | 0.018811 | 153,236.00 |
Nov 25 2022 | 0.018988 | -0.000125 | -0.65% | 0.019028 | 0.019244 | 0.018575 | 117,534.00 |
Nov 24 2022 | 0.019113 | 0.000097 | 0.51% | 0.018963 | 0.019355 | 0.018657 | 1,225,471.00 |
Nov 23 2022 | 0.019016 | 0.000996 | 5.53% | 0.018183 | 0.59508 | 0.018056 | 640,554.00 |
Nov 22 2022 | 0.01802 | 0.00 | 0.00% | 0.01802 | 0.01802 | 0.01802 | 0.00 |
Nov 21 2022 | 0.01802 | 0.00 | 0.00% | 0.01802 | 0.01802 | 0.01802 | 0.00 |
Nov 20 2022 | 0.01802 | -0.001139 | -5.94% | 0.019177 | 0.019321 | 0.01787 | 501,586.00 |
Nov 19 2022 | 0.019159 | -0.000094 | -0.49% | 0.019186 | 0.019486 | 0.018725 | 432,294.00 |
Nov 18 2022 | 0.019253 | -0.000066 | -0.34% | 0.019333 | 0.019649 | 0.018928 | 193,866.00 |
Nov 17 2022 | 0.019319 | -0.000537 | -2.70% | 0.019879 | 0.020179 | 0.018938 | 361,442.00 |
Nov 16 2022 | 0.019856 | 0.000711 | 3.71% | 0.019704 | 0.020769 | 0.019361 | 1,006,862.00 |
Nov 15 2022 | 0.019145 | 0.00 | 0.00% | 0.019145 | 0.019145 | 0.019145 | 0.00 |
Nov 14 2022 | 0.019145 | -0.000045 | -0.23% | 0.019273 | 0.019845 | 0.017975 | 2,178,837.00 |
Nov 13 2022 | 0.01919 | -0.000904 | -4.50% | 0.020052 | 0.020512 | 0.019049 | 2,277,903.00 |
Nov 12 2022 | 0.020094 | -0.001339 | -6.25% | 0.021429 | 0.021429 | 0.019947 | 2,412,087.00 |
Nov 11 2022 | 0.021433 | -0.002015 | -8.59% | 0.022188 | 0.022488 | 0.020534 | 1,717,696.00 |
Nov 10 2022 | 0.023448 | 0.00 | 0.00% | 0.023448 | 0.023448 | 0.023448 | 0.00 |
Nov 09 2022 | 0.023448 | 0.00 | 0.00% | 0.023448 | 0.023448 | 0.023448 | 0.00 |
Nov 08 2022 | 0.023448 | -0.003323 | -12.41% | 0.026918 | 0.028457 | 0.021155 | 5,016,017.00 |
Nov 07 2022 | 0.026771 | 0.002037 | 8.24% | 0.024764 | 4.25 | 0.024516 | 1,674,430.00 |
Nov 06 2022 | 0.024734 | -0.001249 | -4.81% | 0.025901 | 0.026587 | 0.024607 | 1,161,819.00 |
Nov 05 2022 | 0.025983 | 0.000503 | 1.97% | 0.025649 | 0.025983 | 0.025286 | 1,322,381.00 |
Nov 04 2022 | 0.02548 | 0.00175 | 7.37% | 0.023714 | 0.025519 | 0.023681 | 857,904.00 |
Nov 03 2022 | 0.02373 | 0.000213 | 0.91% | 0.023121 | 0.023954 | 0.023121 | 322,260.00 |
Nov 02 2022 | 0.023517 | 0.00 | 0.00% | 0.023517 | 0.023517 | 0.023517 | 0.00 |