VEEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.004283 | 0.000309 | 7.78% | 0.003774 | 0.00429 | 0.003667 | 0.00 |
May 19 2024 | 0.003974 | -0.000047 | -1.17% | 0.004016 | 0.00406 | 0.003958 | 0.00 |
May 18 2024 | 0.004021 | 0.00000400 | 0.10% | 0.004018 | 0.004043 | 0.004 | 0.00 |
May 17 2024 | 0.004017 | 0.000101 | 2.57% | 0.003918 | 0.004048 | 0.00391 | 0.00 |
May 16 2024 | 0.003916 | -0.000064 | -1.61% | 0.003976 | 0.004002 | 0.003876 | 0.00 |
May 15 2024 | 0.00398 | 0.000286 | 7.74% | 0.003693 | 0.003985 | 0.003679 | 0.00 |
May 14 2024 | 0.003694 | -0.000079 | -2.09% | 0.003774 | 0.003785 | 0.003667 | 0.00 |
May 13 2024 | 0.003773 | 0.000084 | 2.28% | 0.003547 | 0.003807 | 0.00353 | 0.00 |
May 12 2024 | 0.003689 | 0.000041 | 1.12% | 0.003651 | 0.003708 | 0.003637 | 0.00 |
May 11 2024 | 0.003647 | -0.00000900 | -0.25% | 0.00365 | 0.003686 | 0.00363 | 0.00 |
May 10 2024 | 0.003656 | -0.000126 | -3.33% | 0.003775 | 0.003808 | 0.003614 | 0.00 |
May 09 2024 | 0.003781 | 0.000112 | 3.05% | 0.003671 | 0.003803 | 0.003639 | 0.00 |
May 08 2024 | 0.00367 | -0.000079 | -2.11% | 0.00374 | 0.003781 | 0.003653 | 0.00 |
May 07 2024 | 0.003749 | -0.000042 | -1.11% | 0.00379 | 0.003862 | 0.003736 | 0.00 |
May 06 2024 | 0.003791 | -0.000049 | -1.28% | 0.003547 | 0.003917 | 0.00353 | 0.00 |
May 05 2024 | 0.00384 | 0.00000800 | 0.21% | 0.003834 | 0.003874 | 0.003778 | 0.00 |
May 04 2024 | 0.003833 | 0.000057 | 1.51% | 0.003773 | 0.003866 | 0.003755 | 0.00 |
May 03 2024 | 0.003776 | 0.000227 | 6.39% | 0.003547 | 0.0038 | 0.00353 | 0.00 |
May 02 2024 | 0.003549 | 0.000043 | 1.23% | 0.003494 | 0.003577 | 0.003414 | 0.00 |
May 01 2024 | 0.003507 | -0.000144 | -3.94% | 0.003638 | 0.003641 | 0.003391 | 0.00 |
Apr 30 2024 | 0.003651 | -0.000179 | -4.67% | 0.00383 | 0.003881 | 0.003546 | 0.00 |
Apr 29 2024 | 0.00383 | 0.00005 | 1.32% | 0.003896 | 0.003938 | 0.003709 | 0.00 |
Apr 28 2024 | 0.00378 | -0.000028 | -0.74% | 0.003805 | 0.003856 | 0.003766 | 0.00 |
Apr 27 2024 | 0.003808 | -0.00002 | -0.52% | 0.003825 | 0.003834 | 0.00375 | 0.00 |
Apr 26 2024 | 0.003828 | -0.000041 | -1.06% | 0.003869 | 0.003886 | 0.003801 | 0.00 |
Apr 25 2024 | 0.003869 | 0.000017 | 0.44% | 0.003856 | 0.003916 | 0.003768 | 0.00 |
Apr 24 2024 | 0.003852 | -0.000131 | -3.29% | 0.003985 | 0.004025 | 0.003814 | 0.00 |
Apr 23 2024 | 0.003983 | -0.000029 | -0.72% | 0.004008 | 0.004032 | 0.003952 | 0.00 |
Apr 22 2024 | 0.004012 | 0.000113 | 2.90% | 0.003896 | 0.004035 | 0.00388 | 0.00 |
Apr 21 2024 | 0.003899 | 0.00000500 | 0.13% | 0.003887 | 0.003941 | 0.003856 | 0.00 |
Apr 20 2024 | 0.003895 | 0.000052 | 1.35% | 0.00383 | 0.003927 | 0.003795 | 0.00 |
Apr 19 2024 | 0.003843 | 0.000032 | 0.84% | 0.003803 | 0.00393 | 0.003576 | 0.00 |
Apr 18 2024 | 0.003811 | 0.000131 | 3.57% | 0.003677 | 0.003848 | 0.003651 | 0.00 |
Apr 17 2024 | 0.003679 | -0.000144 | -3.77% | 0.003831 | 0.003867 | 0.003592 | 0.00 |
Apr 16 2024 | 0.003823 | 0.000017 | 0.45% | 0.003805 | 0.003857 | 0.003703 | 0.00 |
Apr 15 2024 | 0.003806 | -0.000141 | -3.57% | 0.003859 | 0.004011 | 0.00373 | 0.00 |
Apr 14 2024 | 0.003948 | 0.000078 | 2.02% | 0.003859 | 0.003951 | 0.00373 | 0.00 |
Apr 13 2024 | 0.003869 | -0.000159 | -3.95% | 0.004026 | 0.004077 | 0.003696 | 0.00 |
Apr 12 2024 | 0.004028 | -0.000176 | -4.19% | 0.004201 | 0.004272 | 0.003962 | 0.00 |
Apr 11 2024 | 0.004204 | -0.000029 | -0.69% | 0.004234 | 0.004275 | 0.004174 | 0.00 |
Apr 10 2024 | 0.004233 | 0.000083 | 2.00% | 0.004147 | 0.004265 | 0.004053 | 0.00 |
Apr 09 2024 | 0.004151 | -0.000152 | -3.53% | 0.004296 | 0.004305 | 0.004097 | 0.00 |
Apr 08 2024 | 0.004303 | 0.000136 | 3.28% | 0.004111 | 0.004361 | 0.004073 | 0.00 |
Apr 07 2024 | 0.004166 | 0.000029 | 0.70% | 0.004134 | 0.004215 | 0.004134 | 0.00 |
Apr 06 2024 | 0.004137 | 0.000058 | 1.42% | 0.004066 | 0.004176 | 0.00405 | 0.00 |
Apr 05 2024 | 0.004079 | -0.000028 | -0.68% | 0.004111 | 0.004123 | 0.003961 | 0.00 |
Apr 04 2024 | 0.004107 | 0.000139 | 3.50% | 0.003964 | 0.004158 | 0.003907 | 0.00 |
Apr 03 2024 | 0.003968 | 0.00004 | 1.02% | 0.00393 | 0.004016 | 0.003876 | 0.00 |
Apr 02 2024 | 0.003928 | -0.000264 | -6.30% | 0.00418 | 0.00418 | 0.003875 | 0.00 |
Apr 01 2024 | 0.004192 | -0.000084 | -1.96% | 0.0042 | 0.004302 | 0.004093 | 0.00 |
Mar 31 2024 | 0.004276 | 0.000096 | 2.30% | 0.004184 | 0.004279 | 0.004183 | 0.00 |
Mar 30 2024 | 0.00418 | -0.000014 | -0.33% | 0.004191 | 0.004221 | 0.004176 | 0.00 |
Mar 29 2024 | 0.004194 | -0.000052 | -1.22% | 0.004246 | 0.004256 | 0.004146 | 0.00 |
Mar 28 2024 | 0.004246 | 0.000092 | 2.21% | 0.00417 | 0.004297 | 0.004137 | 0.00 |
Mar 27 2024 | 0.004154 | -0.000046 | -1.10% | 0.0042 | 0.004302 | 0.004103 | 0.00 |
Mar 26 2024 | 0.0042 | 0.00000400 | 0.10% | 0.004187 | 0.004293 | 0.004165 | 0.00 |
Mar 25 2024 | 0.004196 | 0.000156 | 3.85% | 0.003729 | 0.004272 | 0.003651 | 0.00 |
Mar 24 2024 | 0.00404 | 0.000179 | 4.63% | 0.003845 | 0.004054 | 0.00383 | 0.00 |
Mar 23 2024 | 0.003861 | 0.000055 | 1.45% | 0.003824 | 0.003953 | 0.003782 | 0.00 |
Mar 22 2024 | 0.003806 | -0.000122 | -3.11% | 0.00393 | 0.003998 | 0.003739 | 0.00 |
Mar 21 2024 | 0.003928 | -0.000141 | -3.46% | 0.004076 | 0.004092 | 0.003878 | 0.00 |
Mar 20 2024 | 0.004069 | 0.000337 | 9.04% | 0.003729 | 0.004087 | 0.003651 | 0.00 |
Mar 19 2024 | 0.003732 | -0.000334 | -8.21% | 0.004063 | 0.004087 | 0.003693 | 0.00 |
Mar 18 2024 | 0.004067 | -0.000035 | -0.85% | 0.004383 | 0.004427 | 0.003962 | 0.00 |
Mar 17 2024 | 0.004102 | 0.000188 | 4.82% | 0.003938 | 0.00413 | 0.003875 | 0.00 |
Mar 16 2024 | 0.003913 | -0.000264 | -6.32% | 0.004174 | 0.0042 | 0.003901 | 0.00 |
Mar 15 2024 | 0.004178 | -0.00011 | -2.57% | 0.004383 | 0.004427 | 0.003962 | 0.00 |
Mar 14 2024 | 0.004288 | -0.000099 | -2.26% | 0.004383 | 0.004427 | 0.004118 | 0.00 |
Mar 13 2024 | 0.004387 | 0.000099 | 2.31% | 0.004284 | 0.004422 | 0.00428 | 0.00 |
Mar 12 2024 | 0.004288 | -0.000041 | -0.95% | 0.00434 | 0.004378 | 0.004154 | 0.00 |
Mar 11 2024 | 0.004329 | 0.000187 | 4.51% | 0.003824 | 0.004374 | 0.003808 | 0.00 |
Mar 10 2024 | 0.004143 | 0.000032 | 0.78% | 0.004109 | 0.0042 | 0.004097 | 0.00 |
Mar 09 2024 | 0.004111 | 0.000012 | 0.29% | 0.004099 | 0.004121 | 0.004083 | 0.00 |
Mar 08 2024 | 0.004099 | 0.000074 | 1.84% | 0.004019 | 0.004202 | 0.003989 | 0.00 |
Mar 07 2024 | 0.004025 | 0.00006 | 1.51% | 0.003959 | 0.004084 | 0.003945 | 0.00 |
Mar 06 2024 | 0.003965 | 0.000104 | 2.69% | 0.003824 | 0.004056 | 0.003771 | 0.00 |
Mar 05 2024 | 0.003861 | -0.000207 | -5.09% | 0.004098 | 0.004144 | 0.003641 | 0.00 |
Mar 04 2024 | 0.004068 | 0.000289 | 7.65% | 0.003672 | 0.004109 | 0.003649 | 0.00 |
Mar 03 2024 | 0.003779 | 0.000058 | 1.56% | 0.00372 | 0.003795 | 0.003689 | 0.00 |
Mar 02 2024 | 0.003722 | -0.000031 | -0.83% | 0.003749 | 0.003749 | 0.003698 | 0.00 |
Mar 01 2024 | 0.003753 | 0.000066 | 1.79% | 0.003672 | 0.003789 | 0.003649 | 0.00 |
Feb 29 2024 | 0.003687 | -0.000062 | -1.65% | 0.003739 | 0.003819 | 0.003631 | 0.00 |
Feb 28 2024 | 0.003749 | 0.000329 | 9.63% | 0.003422 | 0.00384 | 0.003405 | 0.00 |
Feb 27 2024 | 0.00342 | 0.000148 | 4.54% | 0.003278 | 0.003455 | 0.003271 | 0.00 |
Feb 26 2024 | 0.003271 | 0.000166 | 5.33% | 0.002722 | 0.003297 | 0.002716 | 0.00 |
Feb 25 2024 | 0.003106 | 0.000012 | 0.39% | 0.003094 | 0.003117 | 0.003077 | 0.00 |
Feb 24 2024 | 0.003093 | 0.000041 | 1.34% | 0.003045 | 0.003101 | 0.003035 | 0.00 |
Feb 23 2024 | 0.003052 | -0.000026 | -0.84% | 0.003078 | 0.00309 | 0.003032 | 0.00 |
Feb 22 2024 | 0.003078 | -0.000039 | -1.25% | 0.003107 | 0.003122 | 0.003056 | 0.00 |
Feb 21 2024 | 0.003117 | -0.000021 | -0.67% | 0.003136 | 0.003143 | 0.003041 | 0.00 |