Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.VATRENIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.3419 | 0.0325 | 10.50% | 0.3059 | 0.3622 | 0.3032 | 109,365.00 |
| Jun 01 2024 | 0.3094 | 0.009 | 3.00% | 0.2988 | 0.3094 | 0.2816 | 109,939.00 |
| May 31 2024 | 0.3004 | -0.0492 | -14.07% | 0.3407 | 0.3803 | 0.3003 | 99,342.00 |
| May 30 2024 | 0.3496 | -0.0798 | -18.58% | 0.4294 | 0.4294 | 0.3493 | 68,939.00 |
| May 29 2024 | 0.4294 | -0.0021 | -0.49% | 0.4315 | 0.4316 | 0.4263 | 83,044.00 |
| May 28 2024 | 0.4315 | -0.0031 | -0.71% | 0.4346 | 0.4348 | 0.4203 | 109,654.00 |
| May 27 2024 | 0.4346 | 0.0033 | 0.77% | 0.4314 | 0.4348 | 0.4129 | 62,764.00 |
| May 26 2024 | 0.4313 | -0.0153 | -3.43% | 0.4465 | 0.4481 | 0.426 | 95,186.00 |
| May 25 2024 | 0.4466 | -0.0303 | -6.35% | 0.4767 | 0.4826 | 0.4344 | 101,348.00 |
| May 24 2024 | 0.4769 | -0.0385 | -7.47% | 0.5141 | 0.5233 | 0.4687 | 87,523.00 |
| May 23 2024 | 0.5154 | 0.0011 | 0.21% | 0.5065 | 0.5232 | 0.4868 | 91,593.00 |
| May 22 2024 | 0.5143 | 0.0382 | 8.02% | 0.4763 | 0.5235 | 0.4724 | 67,448.00 |
| May 21 2024 | 0.4761 | -0.0225 | -4.51% | 0.499 | 0.5035 | 0.4677 | 111,313.00 |
| May 20 2024 | 0.4986 | -0.0455 | -8.36% | 0.5427 | 0.5597 | 0.485 | 103,251.00 |
| May 19 2024 | 0.5441 | -0.010 | -1.80% | 0.5505 | 0.5596 | 0.5374 | 93,721.00 |
| May 18 2024 | 0.5541 | 0.0013 | 0.24% | 0.5542 | 0.5598 | 0.5426 | 90,212.00 |
| May 17 2024 | 0.5528 | -0.0007 | -0.13% | 0.5512 | 0.5598 | 0.542 | 33,856.00 |
| May 16 2024 | 0.5535 | 0.0155 | 2.88% | 0.5377 | 0.5643 | 0.5374 | 22,728.00 |
| May 15 2024 | 0.538 | 0.0027 | 0.50% | 0.5353 | 0.5397 | 0.5348 | 24,867.00 |
| May 14 2024 | 0.5353 | -0.0272 | -4.84% | 0.5603 | 0.5639 | 0.5348 | 33,051.00 |
| May 13 2024 | 0.5625 | 0.0072 | 1.30% | 0.5551 | 0.5633 | 0.5548 | 22,406.00 |
| May 12 2024 | 0.5553 | 0.0004 | 0.07% | 0.5548 | 0.5555 | 0.5544 | 36,269.00 |
| May 11 2024 | 0.5549 | 0.008 | 1.46% | 0.5495 | 0.5554 | 0.5472 | 38,027.00 |
| May 10 2024 | 0.5469 | -0.0015 | -0.27% | 0.5478 | 0.5537 | 0.5422 | 36,183.00 |
| May 09 2024 | 0.5484 | 0.0011 | 0.20% | 0.5486 | 0.5555 | 0.5422 | 30,528.00 |
| May 08 2024 | 0.5473 | -0.0008 | -0.15% | 0.5489 | 0.5552 | 0.5422 | 44,033.00 |
| May 07 2024 | 0.5481 | 0.0122 | 2.28% | 0.5328 | 0.5931 | 0.5313 | 40,993.00 |
| May 06 2024 | 0.5359 | 0.0039 | 0.73% | 0.5349 | 0.5439 | 0.5297 | 44,229.00 |
| May 05 2024 | 0.532 | -0.0002 | -0.04% | 0.5286 | 0.5439 | 0.5271 | 45,400.00 |
| May 04 2024 | 0.5322 | -0.0091 | -1.68% | 0.5429 | 0.5611 | 0.5246 | 44,387.00 |
| May 03 2024 | 0.5413 | -0.0092 | -1.67% | 0.5498 | 0.5536 | 0.536 | 43,254.00 |
| May 02 2024 | 0.5505 | -0.0254 | -4.41% | 0.5635 | 0.5987 | 0.5342 | 26,401.00 |
| May 01 2024 | 0.5759 | 0.0814 | 16.46% | 0.4913 | 0.5785 | 0.4839 | 42,813.00 |
| Apr 30 2024 | 0.4945 | -0.0454 | -8.41% | 0.5399 | 0.6264 | 0.4934 | 23,886.00 |
| Apr 29 2024 | 0.5399 | -0.0227 | -4.03% | 0.564 | 0.564 | 0.5042 | 21,625.00 |
| Apr 28 2024 | 0.5626 | -0.003 | -0.53% | 0.5656 | 0.5759 | 0.5555 | 40,081.00 |
| Apr 27 2024 | 0.5656 | 0.0659 | 13.19% | 0.4987 | 0.6301 | 0.4965 | 44,983.00 |
| Apr 26 2024 | 0.4997 | 0.0029 | 0.58% | 0.4971 | 0.5017 | 0.4951 | 52,049.00 |
| Apr 25 2024 | 0.4968 | -0.0018 | -0.36% | 0.500 | 0.5178 | 0.4928 | 50,600.00 |
| Apr 24 2024 | 0.4986 | -0.040 | -7.43% | 0.5381 | 0.5449 | 0.4945 | 42,609.00 |
| Apr 23 2024 | 0.5386 | -0.0042 | -0.77% | 0.5419 | 0.5481 | 0.5161 | 35,449.00 |
| Apr 22 2024 | 0.5428 | -0.0046 | -0.84% | 0.5547 | 0.5834 | 0.5409 | 49,684.00 |
| Apr 21 2024 | 0.5474 | 0.0031 | 0.57% | 0.5377 | 0.600 | 0.5302 | 50,156.00 |
| Apr 20 2024 | 0.5443 | 0.0166 | 3.15% | 0.5266 | 0.5509 | 0.5205 | 37,286.00 |
| Apr 19 2024 | 0.5277 | 0.0555 | 11.75% | 0.4714 | 0.5352 | 0.4576 | 47,063.00 |
| Apr 18 2024 | 0.4722 | 0.0031 | 0.66% | 0.4689 | 0.4836 | 0.4652 | 41,104.00 |
| Apr 17 2024 | 0.4691 | 0.0131 | 2.87% | 0.4592 | 0.5621 | 0.4499 | 15,090.00 |
| Apr 16 2024 | 0.456 | -0.0977 | -17.64% | 0.5533 | 0.5561 | 0.4471 | 51,654.00 |
| Apr 15 2024 | 0.5537 | -0.0377 | -6.37% | 0.5907 | 0.5928 | 0.5391 | 89,506.00 |
| Apr 14 2024 | 0.5914 | 0.0051 | 0.87% | 0.5853 | 0.6163 | 0.5407 | 84,599.00 |
| Apr 13 2024 | 0.5863 | -0.1368 | -18.92% | 0.736 | 0.7446 | 0.4999 | 83,432.00 |
| Apr 12 2024 | 0.7231 | -0.0377 | -4.96% | 0.7591 | 0.7965 | 0.7092 | 79,242.00 |
| Apr 11 2024 | 0.7608 | 0.0821 | 12.10% | 0.6792 | 0.769 | 0.6765 | 88,110.00 |
| Apr 10 2024 | 0.6787 | 0.0127 | 1.91% | 0.6639 | 0.6869 | 0.662 | 84,951.00 |
| Apr 09 2024 | 0.666 | -0.1223 | -15.51% | 0.783 | 0.7974 | 0.6612 | 76,341.00 |
| Apr 08 2024 | 0.7883 | -0.0468 | -5.60% | 0.852 | 0.8765 | 0.7765 | 72,266.00 |
| Apr 07 2024 | 0.8351 | 0.0714 | 9.35% | 0.7631 | 0.880 | 0.708 | 46,710.00 |
| Apr 06 2024 | 0.7637 | 0.1135 | 17.46% | 0.6512 | 0.7725 | 0.6497 | 25,281.00 |
| Apr 05 2024 | 0.6502 | -0.0914 | -12.32% | 0.7591 | 0.7796 | 0.6351 | 130,371.00 |
| Apr 04 2024 | 0.7416 | 0.3086 | 71.27% | 0.4323 | 0.8731 | 0.4291 | 303,126.00 |
| Apr 03 2024 | 0.433 | 0.0083 | 1.95% | 0.435 | 0.4411 | 0.4036 | 246,014.00 |
| Apr 02 2024 | 0.4247 | -0.0189 | -4.26% | 0.4436 | 0.4436 | 0.411 | 2,770.00 |
| Apr 01 2024 | 0.4436 | 0.0269 | 6.46% | 0.4157 | 0.448 | 0.4157 | 315.00 |
| Mar 31 2024 | 0.4167 | -0.0098 | -2.30% | 0.4272 | 0.4311 | 0.4008 | 20,177.00 |
| Mar 30 2024 | 0.4265 | -0.0257 | -5.68% | 0.4545 | 0.460 | 0.423 | 33,005.00 |
| Mar 29 2024 | 0.4522 | 0.0434 | 10.62% | 0.4105 | 0.5409 | 0.407 | 33,303.00 |
| Mar 28 2024 | 0.4088 | 0.0194 | 4.98% | 0.3889 | 0.477 | 0.3869 | 48,996.00 |
| Mar 27 2024 | 0.3894 | 0.026 | 7.15% | 0.3606 | 0.4289 | 0.3476 | 47,166.00 |
| Mar 26 2024 | 0.3634 | -0.0107 | -2.86% | 0.3731 | 0.6419 | 0.345 | 53,555.00 |
| Mar 25 2024 | 0.3741 | 0.0645 | 20.83% | 0.2762 | 0.4996 | 0.2751 | 86,010.00 |
| Mar 24 2024 | 0.3096 | 0.0536 | 20.94% | 0.2546 | 0.3209 | 0.2433 | 48,244.00 |
| Mar 23 2024 | 0.256 | 0.0224 | 9.59% | 0.2333 | 0.2781 | 0.2061 | 56,569.00 |
| Mar 22 2024 | 0.2336 | -0.066 | -22.03% | 0.2979 | 0.3129 | 0.210 | 76,659.00 |
| Mar 21 2024 | 0.2996 | 0.0625 | 26.36% | 0.3089 | 0.3141 | 0.2785 | 42,755.00 |
| Mar 20 2024 | 0.2371 | -0.0176 | -6.91% | 0.2545 | 0.2556 | 0.2356 | 89,355.00 |
| Mar 19 2024 | 0.2547 | -0.0165 | -6.08% | 0.271 | 0.2731 | 0.2468 | 81,893.00 |
| Mar 18 2024 | 0.2712 | -0.0034 | -1.24% | 0.2704 | 0.2772 | 0.2676 | 56,547.00 |
| Mar 17 2024 | 0.2746 | 0.0209 | 8.24% | 0.2539 | 0.2752 | 0.2515 | 92,465.00 |
| Mar 16 2024 | 0.2537 | -0.0248 | -8.90% | 0.2783 | 0.2804 | 0.2329 | 77,948.00 |
| Mar 15 2024 | 0.2785 | 0.0017 | 0.61% | 0.2781 | 0.282 | 0.2743 | 91,156.00 |
| Mar 14 2024 | 0.2768 | 0.0012 | 0.44% | 0.2753 | 0.2925 | 0.2744 | 79,849.00 |
| Mar 13 2024 | 0.2756 | -0.0093 | -3.26% | 0.2851 | 0.2871 | 0.2744 | 90,431.00 |
| Mar 12 2024 | 0.2849 | 0.0061 | 2.19% | 0.2785 | 0.2886 | 0.2762 | 88,231.00 |
| Mar 11 2024 | 0.2788 | 0.0062 | 2.27% | 0.2701 | 0.2889 | 0.2631 | 62,202.00 |
| Mar 10 2024 | 0.2726 | -0.0108 | -3.81% | 0.2831 | 0.2862 | 0.262 | 91,373.00 |
| Mar 09 2024 | 0.2834 | 0.005 | 1.80% | 0.2785 | 0.284 | 0.2778 | 87,861.00 |
| Mar 08 2024 | 0.2784 | 0.0098 | 3.65% | 0.2688 | 0.2794 | 0.2673 | 83,354.00 |
| Mar 07 2024 | 0.2686 | -0.0008 | -0.30% | 0.269 | 0.2753 | 0.2643 | 44,974.00 |
| Mar 06 2024 | 0.2694 | 0.0119 | 4.62% | 0.2579 | 0.2793 | 0.2536 | 34,969.00 |
| Mar 05 2024 | 0.2575 | -0.004 | -1.53% | 0.2615 | 0.2652 | 0.248 | 59,892.00 |
