VEGAETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 0.000157 | -0.00000100 | -0.63% | 0.000158 | 0.000162 | 0.000151 | 3,002.00 |
May 18 2024 | 0.000158 | 0.00000800 | 5.32% | 0.000148 | 0.000165 | 0.000134 | 8,277.00 |
May 17 2024 | 0.00015 | -0.000012 | -7.38% | 0.000163 | 0.000166 | 0.000144 | 24,994.00 |
May 16 2024 | 0.000163 | -0.000011 | -6.34% | 0.000174 | 0.000182 | 0.000092 | 14,363.00 |
May 15 2024 | 0.000174 | -0.00002 | -10.35% | 0.000193 | 0.0002 | 0.000174 | 17,397.00 |
May 14 2024 | 0.000193 | -0.00000300 | -1.53% | 0.000196 | 0.000203 | 0.00019 | 5,429.00 |
May 13 2024 | 0.000196 | -0.00000040 | -0.20% | 0.000197 | 0.000201 | 0.000191 | 2,100.00 |
May 12 2024 | 0.000196 | -0.00000500 | -2.49% | 0.000201 | 0.000205 | 0.000187 | 2,126.00 |
May 11 2024 | 0.000201 | 0.00000300 | 1.52% | 0.000198 | 0.00021 | 0.000195 | 3,079.00 |
May 10 2024 | 0.000198 | -0.00000081 | -0.41% | 0.000197 | 0.000201 | 0.000188 | 2,307.00 |
May 09 2024 | 0.000198 | -0.00000600 | -2.94% | 0.000204 | 0.000204 | 0.000191 | 5,733.00 |
May 08 2024 | 0.000204 | 0.00000300 | 1.49% | 0.000204 | 0.000213 | 0.000196 | 3,851.00 |
May 07 2024 | 0.000201 | -0.00000060 | -0.30% | 0.000202 | 0.000206 | 0.000197 | 3,777.00 |
May 06 2024 | 0.000202 | 0.00000010 | 0.05% | 0.000202 | 0.000207 | 0.0002 | 4,795.00 |
May 05 2024 | 0.000202 | -0.00000500 | -2.42% | 0.000207 | 0.000213 | 0.0002 | 780.00 |
May 04 2024 | 0.000207 | -0.00000200 | -0.96% | 0.000209 | 0.000214 | 0.000205 | 386.00 |
May 03 2024 | 0.000209 | -0.00000600 | -2.80% | 0.000217 | 0.000223 | 0.000204 | 3,828.00 |
May 02 2024 | 0.000214 | 0.00000200 | 0.94% | 0.000209 | 0.000219 | 0.000198 | 1,470.00 |
May 01 2024 | 0.000212 | 0.00001 | 4.96% | 0.000201 | 0.000228 | 0.000162 | 4,336.00 |
Apr 30 2024 | 0.000202 | 0.000015 | 8.05% | 0.000187 | 0.000317 | 0.000184 | 3,355.00 |
Apr 29 2024 | 0.000186 | -0.00000500 | -2.61% | 0.000194 | 0.000201 | 0.000185 | 5,951.00 |
Apr 28 2024 | 0.000191 | -0.000022 | -10.31% | 0.000213 | 0.000213 | 0.00019 | 5,326.00 |
Apr 27 2024 | 0.000213 | -0.00000900 | -4.06% | 0.000222 | 0.000225 | 0.00021 | 1,814.00 |
Apr 26 2024 | 0.000222 | 0.000013 | 6.21% | 0.000209 | 0.000293 | 0.000198 | 3,554.00 |
Apr 25 2024 | 0.000209 | -0.00000600 | -2.79% | 0.000215 | 0.000222 | 0.000205 | 745.00 |
Apr 24 2024 | 0.000215 | -0.000015 | -6.51% | 0.000231 | 0.000245 | 0.000206 | 2,765.00 |
Apr 23 2024 | 0.000231 | 0.00000700 | 3.14% | 0.000223 | 0.000258 | 0.000223 | 4,358.00 |
Apr 22 2024 | 0.000223 | -0.00000300 | -1.33% | 0.000229 | 0.000232 | 0.000207 | 6,865.00 |
Apr 21 2024 | 0.000226 | -0.000017 | -7.00% | 0.000243 | 0.000243 | 0.000226 | 1,608.00 |
Apr 20 2024 | 0.000243 | 0.00000500 | 2.10% | 0.000237 | 0.000248 | 0.000226 | 1,952.00 |
Apr 19 2024 | 0.000238 | 0.00001 | 4.38% | 0.000228 | 0.000239 | 0.000223 | 6,191.00 |
Apr 18 2024 | 0.000228 | 0.00000800 | 3.63% | 0.00022 | 0.000234 | 0.000218 | 1,668.00 |
Apr 17 2024 | 0.00022 | -0.000012 | -5.17% | 0.000232 | 0.000232 | 0.000207 | 1,234.00 |
Apr 16 2024 | 0.000232 | -0.00000092 | -0.40% | 0.000221 | 0.000239 | 0.000208 | 714.00 |
Apr 15 2024 | 0.000233 | 0.00000800 | 3.56% | 0.000228 | 0.000236 | 0.000218 | 5,485.00 |
Apr 14 2024 | 0.000225 | 0.00000400 | 1.82% | 0.00022 | 0.000248 | 0.000205 | 2,548.00 |
Apr 13 2024 | 0.00022 | -0.00000200 | -0.90% | 0.000222 | 0.000238 | 0.000204 | 5,264.00 |
Apr 12 2024 | 0.000222 | -0.00000700 | -3.06% | 0.000229 | 0.000245 | 0.000207 | 964.00 |
Apr 11 2024 | 0.000229 | 0.00000200 | 0.88% | 0.000226 | 0.000234 | 0.000212 | 1,179.00 |
Apr 10 2024 | 0.000227 | 0.00000020 | 0.09% | 0.000226 | 0.000245 | 0.000216 | 1,926.00 |
Apr 09 2024 | 0.000226 | -0.000014 | -5.83% | 0.00024 | 0.000252 | 0.000183 | 1,057.00 |
Apr 08 2024 | 0.00024 | -0.000012 | -4.76% | 0.000251 | 0.000262 | 0.000228 | 6,620.00 |
Apr 07 2024 | 0.000252 | -0.000011 | -4.18% | 0.000259 | 0.000267 | 0.000237 | 1,410.00 |
Apr 06 2024 | 0.000263 | -0.00000500 | -1.87% | 0.000274 | 0.000277 | 0.000255 | 219.00 |
Apr 05 2024 | 0.000268 | -0.000013 | -4.63% | 0.000281 | 0.000289 | 0.000245 | 1,845.00 |
Apr 04 2024 | 0.000281 | 0.000013 | 4.85% | 0.000268 | 0.000291 | 0.000263 | 1,157.00 |
Apr 03 2024 | 0.000268 | -0.000015 | -5.29% | 0.000287 | 0.000292 | 0.000232 | 4,661.00 |
Apr 02 2024 | 0.000283 | 0.000021 | 8.01% | 0.000262 | 0.000337 | 0.000251 | 739.00 |
Apr 01 2024 | 0.000262 | 0.00000200 | 0.77% | 0.00026 | 0.000271 | 0.00026 | 4,788.00 |
Mar 31 2024 | 0.00026 | -0.000014 | -5.10% | 0.000277 | 0.000277 | 0.000254 | 804.00 |
Mar 30 2024 | 0.000275 | 0.00000800 | 3.00% | 0.000267 | 0.000279 | 0.000258 | 293.00 |
Mar 29 2024 | 0.000267 | -0.00000700 | -2.56% | 0.000274 | 0.000286 | 0.000263 | 666.00 |
Mar 28 2024 | 0.000274 | -0.00000800 | -2.84% | 0.000264 | 0.000283 | 0.000259 | 1,911.00 |
Mar 27 2024 | 0.000282 | 0.000025 | 9.74% | 0.000257 | 0.000282 | 0.000246 | 692.00 |
Mar 26 2024 | 0.000257 | -0.00000200 | -0.77% | 0.000259 | 0.000269 | 0.000241 | 3,436.00 |
Mar 25 2024 | 0.000259 | -0.000013 | -4.78% | 0.000276 | 0.000291 | 0.000253 | 8,161.00 |
Mar 24 2024 | 0.000272 | -0.00000030 | -0.11% | 0.000272 | 0.000285 | 0.000266 | 1,397.00 |
Mar 23 2024 | 0.000272 | -0.00000900 | -3.20% | 0.000281 | 0.000323 | 0.000268 | 1,568.00 |
Mar 22 2024 | 0.000281 | 0.00000900 | 3.31% | 0.000272 | 0.000283 | 0.000269 | 3,045.00 |
Mar 21 2024 | 0.000272 | -0.00000200 | -0.73% | 0.00027 | 0.000281 | 0.000265 | 1,313.00 |
Mar 20 2024 | 0.000273 | -0.000011 | -3.87% | 0.000288 | 0.000295 | 0.000263 | 5,132.00 |
Mar 19 2024 | 0.000285 | 0.00000600 | 2.16% | 0.000278 | 0.000292 | 0.000268 | 5,916.00 |
Mar 18 2024 | 0.000278 | -0.00000100 | -0.36% | 0.000279 | 0.000287 | 0.000269 | 7,823.00 |
Mar 17 2024 | 0.000279 | 0.00000400 | 1.45% | 0.000272 | 0.000281 | 0.000261 | 8,049.00 |
Mar 16 2024 | 0.000276 | 0.00001 | 3.77% | 0.000265 | 0.00035 | 0.000264 | 6,182.00 |
Mar 15 2024 | 0.000265 | -0.000013 | -4.67% | 0.000269 | 0.000291 | 0.00026 | 12,476.00 |
Mar 14 2024 | 0.000278 | -0.00000300 | -1.07% | 0.000279 | 0.00029 | 0.000261 | 5,375.00 |
Mar 13 2024 | 0.000281 | 0.000035 | 14.23% | 0.000246 | 0.000307 | 0.000238 | 4,197.00 |
Mar 12 2024 | 0.000246 | -0.00000400 | -1.60% | 0.000237 | 0.00026 | 0.000232 | 1,558.00 |
Mar 11 2024 | 0.00025 | 0.00000700 | 2.87% | 0.000248 | 0.00025 | 0.000233 | 4,238.00 |
Mar 10 2024 | 0.000244 | 0.00000700 | 2.96% | 0.000228 | 0.000269 | 0.000225 | 2,772.00 |
Mar 09 2024 | 0.000237 | 0.00001 | 4.41% | 0.000237 | 0.000282 | 0.000194 | 3,370.00 |
Mar 08 2024 | 0.000227 | -0.000022 | -8.86% | 0.000248 | 0.000261 | 0.000223 | 3,465.00 |
Mar 07 2024 | 0.000248 | 0.00002 | 8.76% | 0.000228 | 0.000264 | 0.000224 | 4,071.00 |
Mar 06 2024 | 0.000228 | -0.000072 | -24.00% | 0.0003 | 0.000316 | 0.000218 | 1,441.00 |
Mar 05 2024 | 0.0003 | -0.00000900 | -2.91% | 0.000309 | 0.000309 | 0.000268 | 1,074.00 |
Mar 04 2024 | 0.000309 | 0.00000800 | 2.66% | 0.000308 | 0.000323 | 0.000281 | 3,710.00 |
Mar 03 2024 | 0.000301 | -0.00000200 | -0.66% | 0.000303 | 0.000326 | 0.000294 | 923.00 |
Mar 02 2024 | 0.000303 | 0.000024 | 8.62% | 0.000279 | 0.000323 | 0.000271 | 482.00 |
Mar 01 2024 | 0.000279 | 0.00000200 | 0.72% | 0.000276 | 0.000288 | 0.000261 | 2,016.00 |
Feb 29 2024 | 0.000276 | -0.00000600 | -2.13% | 0.000277 | 0.000289 | 0.000254 | 3,948.00 |
Feb 28 2024 | 0.000282 | 0.00000400 | 1.44% | 0.000278 | 0.000306 | 0.000259 | 4,393.00 |
Feb 27 2024 | 0.000278 | -0.00000800 | -2.80% | 0.000283 | 0.000292 | 0.000251 | 1,685.00 |
Feb 26 2024 | 0.000286 | 0.00001 | 3.63% | 0.000282 | 0.000328 | 0.000264 | 5,593.00 |
Feb 25 2024 | 0.000275 | -0.000025 | -8.32% | 0.000302 | 0.000334 | 0.000275 | 1,636.00 |
Feb 24 2024 | 0.0003 | -0.00000800 | -2.59% | 0.000309 | 0.000316 | 0.00028 | 5,054.00 |
Feb 23 2024 | 0.000309 | -0.000011 | -3.45% | 0.000319 | 0.000327 | 0.000282 | 3,286.00 |
Feb 22 2024 | 0.000319 | 0.00002 | 6.68% | 0.0003 | 0.000331 | 0.0003 | 2,656.00 |
Feb 21 2024 | 0.000299 | -0.000012 | -3.85% | 0.000312 | 0.000331 | 0.000286 | 6,200.00 |
Feb 20 2024 | 0.000312 | -0.000024 | -7.15% | 0.000338 | 0.000343 | 0.000306 | 2,661.00 |