VETUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.035951 | 0.000719 | 2.04% | 0.035207 | 0.036647 | 0.034783 | 647,950.00 |
May 16 2024 | 0.035232 | -0.000164 | -0.46% | 0.035567 | 0.03639 | 0.034828 | 916,680.00 |
May 15 2024 | 0.035396 | 0.002061 | 6.18% | 0.033413 | 0.035557 | 0.033253 | 736,770.00 |
May 14 2024 | 0.033335 | -0.000302 | -0.90% | 0.033637 | 0.034246 | 0.033 | 638,890.00 |
May 13 2024 | 0.033637 | -0.000738 | -2.15% | 0.034407 | 0.034582 | 0.03264 | 1,102,930.00 |
May 12 2024 | 0.034375 | 0.00004 | 0.12% | 0.034341 | 0.035121 | 0.034092 | 1,218,250.00 |
May 11 2024 | 0.034335 | -0.000296 | -0.85% | 0.034719 | 0.035286 | 0.034278 | 369,830.00 |
May 10 2024 | 0.034631 | -0.001034 | -2.90% | 0.035639 | 0.036386 | 0.034256 | 180,530.00 |
May 09 2024 | 0.035665 | 0.000125 | 0.35% | 0.035002 | 0.035819 | 0.034306 | 210,270.00 |
May 08 2024 | 0.03554 | 0.00 | 0.00% | 0.03554 | 0.03554 | 0.03554 | 0.00 |
May 07 2024 | 0.03554 | -0.000395 | -1.10% | 0.036073 | 0.036877 | 0.035377 | 2,399,100.00 |
May 06 2024 | 0.035935 | -0.001389 | -3.72% | 0.037438 | 0.038654 | 0.035908 | 1,690,450.00 |
May 05 2024 | 0.037324 | 0.000233 | 0.63% | 0.03715 | 0.037644 | 0.036375 | 945,120.00 |
May 04 2024 | 0.037091 | -0.00011 | -0.30% | 0.037284 | 0.037848 | 0.0367 | 1,055,630.00 |
May 03 2024 | 0.037201 | 0.00195 | 5.53% | 0.035146 | 0.037599 | 0.034682 | 2,761,290.00 |
May 02 2024 | 0.035251 | 0.00 | 0.00% | 0.035251 | 0.035251 | 0.035251 | 0.00 |
May 01 2024 | 0.035251 | -0.000766 | -2.13% | 0.036002 | 0.036111 | 0.033036 | 2,961,100.00 |
Apr 30 2024 | 0.036017 | -0.003478 | -8.81% | 0.03948 | 0.040322 | 0.03512 | 3,728,600.00 |
Apr 29 2024 | 0.039495 | 0.00011 | 0.28% | 0.039618 | 0.040345 | 0.037949 | 2,199,540.00 |
Apr 28 2024 | 0.039385 | 0.000099 | 0.25% | 0.039371 | 0.040548 | 0.039193 | 1,061,110.00 |
Apr 27 2024 | 0.039286 | 0.000035 | 0.09% | 0.039271 | 0.039662 | 0.037618 | 1,794,640.00 |
Apr 26 2024 | 0.039251 | -0.000523 | -1.31% | 0.03968 | 0.039951 | 0.038622 | 1,294,720.00 |
Apr 25 2024 | 0.039774 | -0.001788 | -4.30% | 0.039786 | 0.040489 | 0.038532 | 2,288,110.00 |
Apr 24 2024 | 0.041562 | 0.00 | 0.00% | 0.041562 | 0.041562 | 0.041562 | 0.00 |
Apr 23 2024 | 0.041562 | 0.001077 | 2.66% | 0.04258 | 0.043347 | 0.041408 | 4,065,680.00 |
Apr 22 2024 | 0.040485 | 0.00 | 0.00% | 0.040485 | 0.040485 | 0.040485 | 0.00 |
Apr 21 2024 | 0.040485 | 0.00 | 0.00% | 0.040485 | 0.040485 | 0.040485 | 0.00 |
Apr 20 2024 | 0.040485 | 0.00 | 0.00% | 0.040485 | 0.040485 | 0.040485 | 0.00 |
Apr 19 2024 | 0.040485 | 0.000796 | 2.01% | 0.039798 | 0.04137 | 0.036603 | 2,286,930.00 |
Apr 18 2024 | 0.039689 | -0.000165 | -0.41% | 0.038066 | 0.040208 | 0.036996 | 2,300,010.00 |
Apr 17 2024 | 0.039854 | 0.00 | 0.00% | 0.039854 | 0.039854 | 0.039854 | 0.00 |
Apr 16 2024 | 0.039854 | -0.001433 | -3.47% | 0.041136 | 0.041371 | 0.037968 | 3,276,630.00 |
Apr 15 2024 | 0.041287 | 0.001184 | 2.95% | 0.043422 | 0.047392 | 0.040063 | 3,313,030.00 |
Apr 14 2024 | 0.040103 | 0.00 | 0.00% | 0.040103 | 0.040103 | 0.040103 | 0.00 |
Apr 13 2024 | 0.040103 | -0.008033 | -16.69% | 0.042756 | 0.047072 | 0.035 | 4,854,290.00 |
Apr 12 2024 | 0.048136 | 0.00 | 0.00% | 0.048136 | 0.048136 | 0.048136 | 0.00 |
Apr 11 2024 | 0.048136 | 0.001605 | 3.45% | 0.046168 | 0.049216 | 0.045444 | 2,665,130.00 |
Apr 10 2024 | 0.046531 | 0.002978 | 6.84% | 0.043542 | 0.04658 | 0.042118 | 2,603,170.00 |
Apr 09 2024 | 0.043553 | -0.003247 | -6.94% | 0.046532 | 0.046941 | 0.043271 | 1,562,310.00 |
Apr 08 2024 | 0.0468 | 0.004308 | 10.14% | 0.042451 | 0.047653 | 0.041407 | 2,887,220.00 |
Apr 07 2024 | 0.042492 | 0.000985 | 2.37% | 0.041529 | 0.043177 | 0.0415 | 886,880.00 |
Apr 06 2024 | 0.041507 | -0.000278 | -0.67% | 0.040181 | 0.041964 | 0.040092 | 1,376,750.00 |
Apr 05 2024 | 0.041785 | 0.00 | 0.00% | 0.041785 | 0.041785 | 0.041785 | 0.00 |
Apr 04 2024 | 0.041785 | 0.000985 | 2.41% | 0.040823 | 0.042976 | 0.039799 | 1,993,750.00 |
Apr 03 2024 | 0.0408 | -0.000171 | -0.42% | 0.040918 | 0.043049 | 0.039843 | 1,779,390.00 |
Apr 02 2024 | 0.040971 | -0.003899 | -8.69% | 0.044072 | 0.044182 | 0.040172 | 3,229,810.00 |
Apr 01 2024 | 0.04487 | 0.00 | 0.00% | 0.04487 | 0.04487 | 0.04487 | 0.00 |
Mar 31 2024 | 0.04487 | 0.00 | 0.00% | 0.04487 | 0.04487 | 0.04487 | 0.00 |
Mar 30 2024 | 0.04487 | -0.002134 | -4.54% | 0.046725 | 0.046938 | 0.044554 | 1,245,040.00 |
Mar 29 2024 | 0.047004 | 0.002729 | 6.16% | 0.046599 | 0.047461 | 0.045 | 2,323,560.00 |
Mar 28 2024 | 0.044275 | 0.00 | 0.00% | 0.044275 | 0.044275 | 0.044275 | 0.00 |
Mar 27 2024 | 0.044275 | -0.000651 | -1.45% | 0.044789 | 0.046531 | 0.043048 | 3,017,130.00 |
Mar 26 2024 | 0.044926 | 0.000215 | 0.48% | 0.044682 | 0.046227 | 0.043597 | 2,059,810.00 |
Mar 25 2024 | 0.044711 | 0.002172 | 5.11% | 0.042379 | 0.045153 | 0.042288 | 4,062,640.00 |
Mar 24 2024 | 0.042539 | 0.001495 | 3.64% | 0.041219 | 0.042741 | 0.040865 | 1,335,450.00 |
Mar 23 2024 | 0.041044 | 0.00071 | 1.76% | 0.04018 | 0.042036 | 0.039771 | 933,050.00 |
Mar 22 2024 | 0.040334 | -0.001254 | -3.02% | 0.041604 | 0.04237 | 0.039234 | 12,557,380.00 |
Mar 21 2024 | 0.041588 | -0.000872 | -2.05% | 0.042273 | 0.04279 | 0.040492 | 2,149,140.00 |
Mar 20 2024 | 0.04246 | 0.004527 | 11.93% | 0.037852 | 0.042528 | 0.036694 | 6,314,540.00 |
Mar 19 2024 | 0.037933 | -0.002731 | -6.72% | 0.040857 | 0.041065 | 0.036692 | 5,464,760.00 |
Mar 18 2024 | 0.040664 | -0.001411 | -3.35% | 0.041795 | 0.042358 | 0.039009 | 3,378,120.00 |
Mar 17 2024 | 0.042075 | 0.001591 | 3.93% | 0.040867 | 0.042909 | 0.038239 | 3,162,620.00 |
Mar 16 2024 | 0.040484 | -0.004052 | -9.10% | 0.044643 | 0.04523 | 0.03943 | 3,809,250.00 |
Mar 15 2024 | 0.044536 | -0.002718 | -5.75% | 0.047346 | 0.047663 | 0.04112 | 3,810,440.00 |
Mar 14 2024 | 0.047254 | -0.001836 | -3.74% | 0.04909 | 0.049295 | 0.044783 | 3,172,320.00 |
Mar 13 2024 | 0.04909 | 0.000386 | 0.79% | 0.04863 | 0.05009 | 0.047835 | 5,063,670.00 |
Mar 12 2024 | 0.048704 | -0.001558 | -3.10% | 0.050328 | 0.051282 | 0.046029 | 3,288,220.00 |
Mar 11 2024 | 0.050262 | 0.002278 | 4.75% | 0.047888 | 0.050494 | 0.045548 | 2,523,810.00 |
Mar 10 2024 | 0.047984 | 0.000731 | 1.55% | 0.049119 | 0.049589 | 0.046776 | 3,874,550.00 |
Mar 09 2024 | 0.047253 | 0.00 | 0.00% | 0.047253 | 0.047253 | 0.047253 | 0.00 |
Mar 08 2024 | 0.047253 | -0.001081 | -2.24% | 0.048442 | 0.048641 | 0.045168 | 4,006,410.00 |
Mar 07 2024 | 0.048334 | 0.001305 | 2.77% | 0.046988 | 0.048578 | 0.046139 | 2,370,670.00 |
Mar 06 2024 | 0.047029 | 0.002531 | 5.69% | 0.044413 | 0.047409 | 0.042783 | 4,533,600.00 |
Mar 05 2024 | 0.044498 | -0.004971 | -10.05% | 0.048999 | 0.049815 | 0.041215 | 5,174,460.00 |
Mar 04 2024 | 0.049469 | 0.000672 | 1.38% | 0.049174 | 0.052442 | 0.048146 | 5,745,110.00 |
Mar 03 2024 | 0.048797 | -0.002431 | -4.75% | 0.051172 | 0.051172 | 0.046859 | 3,227,030.00 |
Mar 02 2024 | 0.051228 | 0.002387 | 4.89% | 0.048632 | 0.051339 | 0.04855 | 3,032,300.00 |
Mar 01 2024 | 0.048841 | 0.001214 | 2.55% | 0.047669 | 0.048886 | 0.047498 | 1,317,400.00 |
Feb 29 2024 | 0.047627 | -0.000961 | -1.98% | 0.04818 | 0.050227 | 0.046256 | 3,795,880.00 |
Feb 28 2024 | 0.048588 | -0.000334 | -0.68% | 0.04859 | 0.054934 | 0.043897 | 5,672,320.00 |
Feb 27 2024 | 0.048922 | -0.001793 | -3.54% | 0.050145 | 0.051789 | 0.047606 | 2,869,490.00 |
Feb 26 2024 | 0.050715 | 0.005724 | 12.72% | 0.045168 | 0.051421 | 0.045168 | 1,039,750.00 |
Feb 25 2024 | 0.044991 | 0.000552 | 1.24% | 0.044445 | 0.045857 | 0.044087 | 579,200.00 |
Feb 24 2024 | 0.044439 | 0.000892 | 2.05% | 0.043351 | 0.044896 | 0.042291 | 934,270.00 |
Feb 23 2024 | 0.043547 | -0.001764 | -3.89% | 0.044684 | 0.046531 | 0.043095 | 1,244,920.00 |
Feb 22 2024 | 0.045311 | 0.001879 | 4.33% | 0.043101 | 0.046787 | 0.041654 | 767,730.00 |
Feb 21 2024 | 0.043432 | -0.001149 | -2.58% | 0.044069 | 0.044718 | 0.04117 | 352,550.00 |
Feb 20 2024 | 0.044581 | -0.000774 | -1.71% | 0.044809 | 0.044809 | 0.043737 | 3,910.00 |
Feb 19 2024 | 0.045355 | 0.000464 | 1.03% | 0.046228 | 0.046474 | 0.045084 | 18,320.00 |
Feb 18 2024 | 0.044891 | 0.000791 | 1.79% | 0.045046 | 0.045046 | 0.044891 | 580.00 |
Feb 17 2024 | 0.0441 | -0.00174 | -3.80% | 0.046901 | 0.046985 | 0.043827 | 8,000.00 |