Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
VETEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.03719 | -0.00003 | -0.08% | 0.037196 | 0.03781 | 0.03609 | 11,454,131.00 |
| Apr 24 2024 | 0.03722 | -0.00175 | -4.49% | 0.03893 | 0.040498 | 0.0367 | 68,032,776.00 |
| Apr 23 2024 | 0.03897 | -0.00116 | -2.89% | 0.04005 | 0.04074 | 0.03881 | 2,964,165.00 |
| Apr 22 2024 | 0.04013 | 0.00137 | 3.53% | 0.03876 | 0.04045 | 0.03864 | 2,564,292.00 |
| Apr 21 2024 | 0.03876 | -0.00103 | -2.59% | 0.03993 | 0.040408 | 0.0385 | 64,521,491.00 |
| Apr 20 2024 | 0.03979 | 0.001548 | 4.05% | 0.03805 | 0.04012 | 0.037537 | 6,099,697.00 |
| Apr 19 2024 | 0.038242 | 0.000972 | 2.61% | 0.03729 | 0.038937 | 0.03451 | 137,695,167.00 |
| Apr 18 2024 | 0.03727 | 0.001624 | 4.56% | 0.0356 | 0.03779 | 0.03471 | 7,432,900.00 |
| Apr 17 2024 | 0.035646 | -0.001994 | -5.30% | 0.03761 | 0.038601 | 0.034717 | 127,771,637.00 |
| Apr 16 2024 | 0.03764 | -0.001439 | -3.68% | 0.039111 | 0.039111 | 0.03559 | 174,539,194.00 |
| Apr 15 2024 | 0.039079 | -0.001461 | -3.60% | 0.04028 | 0.04475 | 0.03772 | 196,777,095.00 |
| Apr 14 2024 | 0.04054 | 0.00211 | 5.49% | 0.038438 | 0.04125 | 0.03567 | 155,816,292.00 |
| Apr 13 2024 | 0.03843 | -0.001981 | -4.90% | 0.04064 | 0.04462 | 0.033051 | 247,498,990.00 |
| Apr 12 2024 | 0.040411 | -0.004379 | -9.78% | 0.045588 | 0.04806 | 0.0381 | 297,329,805.00 |
| Apr 11 2024 | 0.04479 | 0.001465 | 3.38% | 0.042874 | 0.04585 | 0.04205 | 185,529,654.00 |
| Apr 10 2024 | 0.043325 | 0.003085 | 7.67% | 0.040052 | 0.043331 | 0.03878 | 113,364,952.00 |
| Apr 09 2024 | 0.04024 | -0.002526 | -5.91% | 0.04293 | 0.043241 | 0.03998 | 94,759,413.00 |
| Apr 08 2024 | 0.042766 | 0.003511 | 8.94% | 0.039289 | 0.043909 | 0.038187 | 169,655,648.00 |
| Apr 07 2024 | 0.039255 | 0.000515 | 1.33% | 0.038327 | 0.04009 | 0.038327 | 36,287,942.00 |
| Apr 06 2024 | 0.03874 | 0.00142 | 3.80% | 0.037152 | 0.03875 | 0.036997 | 1,601,438.00 |
| Apr 05 2024 | 0.03732 | -0.00121 | -3.14% | 0.03769 | 0.038821 | 0.03586 | 44,858,513.00 |
| Apr 04 2024 | 0.03853 | 0.00067 | 1.77% | 0.03769 | 0.03967 | 0.03675 | 37,323,435.00 |
| Apr 03 2024 | 0.03786 | -0.000336 | -0.88% | 0.038223 | 0.040222 | 0.036911 | 107,192,843.00 |
| Apr 02 2024 | 0.038196 | -0.003346 | -8.05% | 0.04141 | 0.04141 | 0.037243 | 128,742,026.00 |
| Apr 01 2024 | 0.041542 | -0.001188 | -2.78% | 0.042792 | 0.04406 | 0.040017 | 108,775,455.00 |
| Mar 31 2024 | 0.04273 | 0.001088 | 2.61% | 0.041503 | 0.04356 | 0.0413 | 4,436,444.00 |
| Mar 30 2024 | 0.041642 | -0.001988 | -4.56% | 0.04375 | 0.04375 | 0.041384 | 68,396,030.00 |
| Mar 29 2024 | 0.04363 | 0.00027 | 0.62% | 0.043323 | 0.04409 | 0.04183 | 12,873,763.00 |
| Mar 28 2024 | 0.04336 | 0.002445 | 5.98% | 0.04098 | 0.044619 | 0.03966 | 198,689,776.00 |
| Mar 27 2024 | 0.040915 | -0.000685 | -1.65% | 0.04153 | 0.043 | 0.039741 | 150,911,014.00 |
| Mar 26 2024 | 0.0416 | 0.000831 | 2.04% | 0.04122 | 0.04277 | 0.03992 | 13,508,854.00 |
| Mar 25 2024 | 0.040769 | 0.001369 | 3.47% | 0.039179 | 0.041709 | 0.039144 | 125,579,192.00 |
| Mar 24 2024 | 0.0394 | 0.00129 | 3.38% | 0.038101 | 0.0396 | 0.03788 | 5,013,798.00 |
| Mar 23 2024 | 0.03811 | 0.00094 | 2.53% | 0.03736 | 0.038993 | 0.03689 | 23,184,101.00 |
| Mar 22 2024 | 0.03717 | -0.001062 | -2.78% | 0.038251 | 0.03918 | 0.03635 | 8,862,638.00 |
| Mar 21 2024 | 0.038232 | -0.000593 | -1.53% | 0.038633 | 0.03921 | 0.037243 | 80,261,787.00 |
| Mar 20 2024 | 0.038825 | 0.003815 | 10.90% | 0.03514 | 0.039007 | 0.033798 | 139,023,456.00 |
| Mar 19 2024 | 0.03501 | -0.00269 | -7.14% | 0.03752 | 0.03825 | 0.03388 | 11,442,637.00 |
| Mar 18 2024 | 0.0377 | -0.000975 | -2.52% | 0.03852 | 0.03883 | 0.03598 | 7,124,623.00 |
| Mar 17 2024 | 0.038675 | 0.001538 | 4.14% | 0.037374 | 0.039894 | 0.035021 | 134,882,972.00 |
| Mar 16 2024 | 0.037137 | -0.003908 | -9.52% | 0.040881 | 0.041633 | 0.0362 | 147,062,047.00 |
| Mar 15 2024 | 0.041045 | -0.002189 | -5.06% | 0.043495 | 0.043853 | 0.037586 | 241,458,324.00 |
| Mar 14 2024 | 0.043234 | -0.001666 | -3.71% | 0.045029 | 0.045154 | 0.042312 | 76,307,634.00 |
| Mar 13 2024 | 0.0449 | 0.00022 | 0.49% | 0.043888 | 0.04584 | 0.04368 | 7,993,907.00 |
| Mar 12 2024 | 0.04468 | -0.0009 | -1.97% | 0.04559 | 0.046837 | 0.04259 | 13,162,468.00 |
| Mar 11 2024 | 0.04558 | 0.001699 | 3.87% | 0.043829 | 0.046 | 0.041747 | 346,200,968.00 |
| Mar 10 2024 | 0.043881 | -0.001156 | -2.57% | 0.044931 | 0.04627 | 0.042832 | 116,285,313.00 |
| Mar 09 2024 | 0.045037 | 0.001655 | 3.81% | 0.043369 | 0.04641 | 0.043087 | 192,898,853.00 |
| Mar 08 2024 | 0.043382 | -0.000818 | -1.85% | 0.04442 | 0.04455 | 0.041392 | 167,237,229.00 |
| Mar 07 2024 | 0.0442 | 0.00119 | 2.77% | 0.043148 | 0.04447 | 0.04242 | 6,228,391.00 |
| Mar 06 2024 | 0.04301 | 0.002 | 4.88% | 0.041107 | 0.043554 | 0.0395 | 166,485,303.00 |
| Mar 05 2024 | 0.04101 | -0.00456 | -10.01% | 0.04535 | 0.046 | 0.03605 | 379,936,520.00 |
| Mar 04 2024 | 0.04557 | 0.0006 | 1.33% | 0.04552 | 0.049 | 0.04424 | 12,165,498.00 |
| Mar 03 2024 | 0.04497 | -0.00242 | -5.11% | 0.04693 | 0.047235 | 0.04373 | 6,703,945.00 |
| Mar 02 2024 | 0.04739 | 0.002269 | 5.03% | 0.044913 | 0.04745 | 0.044748 | 13,825,379.00 |
| Mar 01 2024 | 0.045121 | 0.001101 | 2.50% | 0.044184 | 0.045211 | 0.04384 | 115,716,959.00 |
| Feb 29 2024 | 0.04402 | -0.00083 | -1.85% | 0.04459 | 0.04633 | 0.04271 | 171,432,656.00 |
| Feb 28 2024 | 0.04485 | -0.000281 | -0.62% | 0.044874 | 0.05094 | 0.04138 | 22,986,389.00 |
| Feb 27 2024 | 0.045131 | -0.001539 | -3.30% | 0.04686 | 0.04775 | 0.043861 | 181,941,863.00 |
| Feb 26 2024 | 0.04667 | 0.00511 | 12.30% | 0.04183 | 0.0474 | 0.04183 | 28,081,445.00 |
| Feb 25 2024 | 0.04156 | 0.00043 | 1.05% | 0.04113 | 0.04239 | 0.040668 | 7,362,546.00 |
| Feb 24 2024 | 0.04113 | 0.00079 | 1.96% | 0.04028 | 0.04154 | 0.039085 | 6,250,925.00 |
| Feb 23 2024 | 0.04034 | -0.0013 | -3.12% | 0.0414 | 0.04311 | 0.03986 | 9,824,325.00 |
| Feb 22 2024 | 0.04164 | 0.00147 | 3.66% | 0.04006 | 0.04319 | 0.038396 | 191,180,579.00 |
| Feb 21 2024 | 0.04017 | -0.00092 | -2.24% | 0.04095 | 0.04151 | 0.03807 | 6,057,812.00 |
| Feb 20 2024 | 0.04109 | -0.00054 | -1.30% | 0.04171 | 0.042063 | 0.03854 | 14,635,857.00 |
| Feb 19 2024 | 0.04163 | -0.0006 | -1.42% | 0.04242 | 0.04464 | 0.04143 | 17,131,652.00 |
| Feb 18 2024 | 0.04223 | -0.000175 | -0.41% | 0.041953 | 0.0428 | 0.04047 | 12,154,763.00 |
| Feb 17 2024 | 0.042405 | -0.000727 | -1.69% | 0.044095 | 0.044411 | 0.040 | 207,603,652.00 |
| Feb 16 2024 | 0.043132 | 0.001022 | 2.43% | 0.042326 | 0.0479 | 0.0401 | 457,849,285.00 |
| Feb 15 2024 | 0.04211 | 0.00856 | 25.51% | 0.03341 | 0.04552 | 0.032952 | 864,078,310.00 |
| Feb 14 2024 | 0.03355 | 0.003216 | 10.60% | 0.030524 | 0.03376 | 0.02998 | 114,652,781.00 |
| Feb 13 2024 | 0.030334 | 0.001174 | 4.03% | 0.02923 | 0.030707 | 0.0286 | 85,332,826.00 |
| Feb 12 2024 | 0.02916 | 0.00125 | 4.48% | 0.02791 | 0.02948 | 0.02752 | 3,746,458.00 |
| Feb 11 2024 | 0.02791 | 0.000584 | 2.14% | 0.02744 | 0.0286 | 0.02713 | 4,053,791.00 |
| Feb 10 2024 | 0.027326 | -0.000254 | -0.92% | 0.02758 | 0.02785 | 0.026502 | 31,145,563.00 |
| Feb 09 2024 | 0.02758 | 0.000812 | 3.03% | 0.026796 | 0.02774 | 0.026751 | 1,550,830.00 |
| Feb 08 2024 | 0.026768 | 0.000118 | 0.44% | 0.02677 | 0.02794 | 0.026392 | 35,923,944.00 |
| Feb 07 2024 | 0.02665 | 0.00063 | 2.42% | 0.026009 | 0.02677 | 0.02567 | 2,769,061.00 |
| Feb 06 2024 | 0.02602 | 0.00016 | 0.62% | 0.025881 | 0.026331 | 0.025747 | 25,696,933.00 |
| Feb 05 2024 | 0.02586 | 0.000225 | 0.88% | 0.025641 | 0.02632 | 0.025241 | 8,780,795.00 |
| Feb 04 2024 | 0.025635 | -0.000775 | -2.93% | 0.026377 | 0.02661 | 0.0256 | 23,933,828.00 |
| Feb 03 2024 | 0.02641 | -0.00074 | -2.73% | 0.02713 | 0.0274 | 0.026394 | 22,958,059.00 |
| Feb 02 2024 | 0.02715 | 0.000951 | 3.63% | 0.026187 | 0.027168 | 0.026057 | 39,619,580.00 |
| Feb 01 2024 | 0.026199 | 0.000178 | 0.68% | 0.02617 | 0.026257 | 0.025423 | 32,992,030.00 |
| Jan 31 2024 | 0.026021 | -0.00033 | -1.25% | 0.026462 | 0.026524 | 0.02549 | 51,797,619.00 |
| Jan 30 2024 | 0.026351 | -0.000455 | -1.70% | 0.02683 | 0.027583 | 0.02625 | 51,718,958.00 |
| Jan 29 2024 | 0.026806 | 0.000942 | 3.64% | 0.02575 | 0.027077 | 0.025631 | 97,440,268.00 |
| Jan 28 2024 | 0.025864 | -0.000269 | -1.03% | 0.026092 | 0.026698 | 0.025721 | 49,645,504.00 |
| Jan 27 2024 | 0.026133 | 0.000299 | 1.16% | 0.02585 | 0.026237 | 0.025402 | 26,684,041.00 |
