VETBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000066 | 0.00000062 | 8,557,050.00 |
Mar 26 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000065 | 0.00000062 | 5,832,940.00 |
Mar 25 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000064 | 0.00000062 | 7,448,540.00 |
Mar 24 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000064 | 0.00000062 | 5,926,190.00 |
Mar 23 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000064 | 0.00000062 | 4,359,460.00 |
Mar 22 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000063 | 0.00000062 | 6,156,430.00 |
Mar 21 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000063 | 0.00000061 | 5,670,000.00 |
Mar 20 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000061 | 0.00000063 | 0.00000060 | 8,391,800.00 |
Mar 19 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000063 | 0.00000058 | 11,781,160.00 |
Mar 18 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000061 | 0.00000058 | 7,734,600.00 |
Mar 17 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000062 | 0.00000059 | 10,176,150.00 |
Mar 16 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000064 | 0.00000065 | 0.00000060 | 11,467,410.00 |
Mar 15 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000066 | 0.00000066 | 0.00000062 | 13,033,750.00 |
Mar 14 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000067 | 0.00000064 | 9,154,560.00 |
Mar 13 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000066 | 9,515,400.00 |
Mar 12 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000071 | 0.00000066 | 9,789,120.00 |
Mar 11 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000069 | 0.00000069 | 0.00000066 | 11,409,810.00 |
Mar 10 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000068 | 10,675,970.00 |
Mar 09 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000069 | 0.00000069 | 0.00000069 | 0.00 |
Mar 08 2024 | 0.00000069 | -0.00000003 | -4.17% | 0.00000072 | 0.00000072 | 0.00000066 | 13,056,850.00 |
Mar 07 2024 | 0.00000072 | 0.00000001 | 1.41% | 0.00000071 | 0.00000072 | 0.00000070 | 8,919,090.00 |
Mar 06 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000069 | 0.00000071 | 0.00000067 | 14,011,030.00 |
Mar 05 2024 | 0.00000069 | -0.00000003 | -4.17% | 0.00000072 | 0.00000074 | 0.00000064 | 25,464,350.00 |
Mar 04 2024 | 0.00000072 | -0.00000005 | -6.49% | 0.00000078 | 0.00000082 | 0.00000071 | 18,011,400.00 |
Mar 03 2024 | 0.00000077 | -0.00000005 | -6.10% | 0.00000082 | 0.00000082 | 0.00000074 | 6,768,830.00 |
Mar 02 2024 | 0.00000082 | 0.00000004 | 5.13% | 0.00000078 | 0.00000082 | 0.00000077 | 8,885,400.00 |
Mar 01 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000079 | 0.00000076 | 8,715,080.00 |
Feb 29 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000080 | 0.00000075 | 9,246,810.00 |
Feb 28 2024 | 0.00000077 | -0.00000008 | -9.41% | 0.00000085 | 0.00000092 | 0.00000075 | 15,519,920.00 |
Feb 27 2024 | 0.00000085 | -0.00000007 | -7.61% | 0.00000093 | 0.00000093 | 0.00000083 | 11,281,620.00 |
Feb 26 2024 | 0.00000092 | 0.00000006 | 6.98% | 0.00000087 | 0.00000097 | 0.00000087 | 10,574,330.00 |
Feb 25 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000086 | 0.00000088 | 0.00000085 | 3,530,640.00 |
Feb 24 2024 | 0.00000086 | 0.00000001 | 1.18% | 0.00000085 | 0.00000087 | 0.00000083 | 4,453,750.00 |
Feb 23 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000087 | 0.00000090 | 0.00000085 | 6,895,490.00 |
Feb 22 2024 | 0.00000087 | 0.00000004 | 4.82% | 0.00000083 | 0.00000090 | 0.00000080 | 7,211,230.00 |
Feb 21 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000084 | 0.00000085 | 0.00000080 | 5,073,170.00 |
Feb 20 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000087 | 0.00000079 | 4,979,130.00 |
Feb 19 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000087 | 0.00000092 | 0.00000085 | 6,610,080.00 |
Feb 18 2024 | 0.00000087 | 0.00000000 | 0.00% | 0.00000087 | 0.00000088 | 0.00000084 | 6,516,550.00 |
Feb 17 2024 | 0.00000087 | -0.00000001 | -1.14% | 0.00000089 | 0.00000091 | 0.00000084 | 8,836,450.00 |
Feb 16 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000088 | 0.00000098 | 0.00000084 | 17,106,150.00 |
Feb 15 2024 | 0.00000088 | 0.00000019 | 27.54% | 0.00000069 | 0.00000092 | 0.00000067 | 29,697,880.00 |
Feb 14 2024 | 0.00000069 | 0.00000004 | 6.15% | 0.00000065 | 0.00000070 | 0.00000064 | 8,113,280.00 |
Feb 13 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000063 | 0.00000066 | 0.00000062 | 10,046,050.00 |
Feb 12 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000063 | 0.00000061 | 5,485,480.00 |
Feb 11 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000064 | 0.00000061 | 3,964,650.00 |
Feb 10 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000063 | 0.00000061 | 2,677,650.00 |
Feb 09 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000064 | 0.00000061 | 4,926,110.00 |
Feb 08 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000065 | 0.00000065 | 0.00000063 | 5,665,080.00 |
Feb 07 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000065 | 0.00000064 | 5,389,840.00 |
Feb 06 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000065 | 0.00000064 | 4,313,050.00 |
Feb 05 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000066 | 0.00000064 | 3,170,710.00 |
Feb 04 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000066 | 0.00000066 | 0.00000064 | 2,212,040.00 |
Feb 03 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000066 | 2,089,630.00 |
Feb 02 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000065 | 0.00000067 | 0.00000065 | 2,145,550.00 |
Feb 01 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000066 | 0.00000065 | 3,324,370.00 |
Jan 31 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000066 | 0.00000064 | 3,250,130.00 |
Jan 30 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000066 | 4,001,980.00 |
Jan 29 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000067 | 0.00000065 | 3,017,620.00 |
Jan 28 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000065 | 3,419,820.00 |
Jan 27 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000067 | 0.00000065 | 2,766,030.00 |
Jan 26 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000066 | 3,651,180.00 |
Jan 25 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000068 | 0.00000066 | 2,931,300.00 |
Jan 24 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000068 | 0.00000066 | 4,798,620.00 |
Jan 23 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000067 | 0.00000064 | 8,769,760.00 |
Jan 22 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000067 | 0.00000065 | 5,414,900.00 |
Jan 21 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000068 | 0.00000067 | 3,259,830.00 |
Jan 20 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000068 | 0.00000068 | 0.00000067 | 3,185,610.00 |
Jan 19 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000069 | 0.00000066 | 4,502,240.00 |
Jan 18 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000070 | 0.00000070 | 0.00000068 | 5,177,050.00 |
Jan 17 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000071 | 0.00000069 | 4,048,100.00 |
Jan 16 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000071 | 0.00000071 | 0.00000069 | 3,210,120.00 |
Jan 15 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000070 | 0.00000071 | 0.00000069 | 3,641,870.00 |
Jan 14 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000072 | 0.00000069 | 5,237,080.00 |
Jan 13 2024 | 0.00000072 | 0.00000001 | 1.41% | 0.00000071 | 0.00000073 | 0.00000070 | 4,451,200.00 |
Jan 12 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000073 | 0.00000070 | 6,760,190.00 |
Jan 11 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000070 | 0.00000072 | 0.00000069 | 7,668,030.00 |
Jan 10 2024 | 0.00000069 | 0.00000004 | 6.15% | 0.00000065 | 0.00000071 | 0.00000064 | 11,411,580.00 |
Jan 09 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000065 | 0.00000066 | 0.00000062 | 6,925,300.00 |
Jan 08 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000065 | 0.00000071 | 0.00000062 | 10,170,520.00 |
Jan 07 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000067 | 0.00000069 | 0.00000064 | 4,745,310.00 |
Jan 06 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000070 | 0.00000070 | 0.00000066 | 7,031,020.00 |
Jan 05 2024 | 0.00000070 | -0.00000005 | -6.67% | 0.00000074 | 0.00000074 | 0.00000069 | 7,756,470.00 |
Jan 04 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000075 | 0.00000075 | 0.00000075 | 0.00 |
Jan 03 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000077 | 0.00000079 | 0.00000070 | 15,869,210.00 |
Jan 02 2024 | 0.00000077 | -0.00000005 | -6.10% | 0.00000083 | 0.00000083 | 0.00000077 | 7,280,630.00 |
Jan 01 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000081 | 0.00000084 | 0.00000080 | 5,167,300.00 |
Dec 31 2023 | 0.00000081 | -0.00000003 | -3.57% | 0.00000084 | 0.00000084 | 0.00000079 | 4,030,640.00 |
Dec 30 2023 | 0.00000084 | 0.00000001 | 1.20% | 0.00000083 | 0.00000089 | 0.00000081 | 7,066,590.00 |
Dec 29 2023 | 0.00000083 | 0.00000000 | 0.00% | 0.00000083 | 0.00000085 | 0.00000081 | 5,715,450.00 |