Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.VEGAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.5107 | 0.0332 | 6.95% | 0.4778 | 0.5119 | 0.472 | 67,685.00 |
| May 24 2024 | 0.4775 | -0.0148 | -3.01% | 0.4937 | 0.5046 | 0.4637 | 62,887.00 |
| May 23 2024 | 0.4923 | -0.0015 | -0.30% | 0.4934 | 0.5216 | 0.4685 | 85,527.00 |
| May 22 2024 | 0.4938 | -0.0104 | -2.06% | 0.5044 | 0.5105 | 0.4715 | 75,656.00 |
| May 21 2024 | 0.5042 | -0.051 | -9.19% | 0.5539 | 0.5578 | 0.4881 | 71,600.00 |
| May 20 2024 | 0.5552 | 0.0725 | 15.02% | 0.4837 | 0.5564 | 0.4603 | 79,824.00 |
| May 19 2024 | 0.4827 | -0.0063 | -1.29% | 0.4892 | 0.5024 | 0.4699 | 92,940.00 |
| May 18 2024 | 0.489 | 0.0251 | 5.41% | 0.4613 | 0.5104 | 0.4268 | 135,253.00 |
| May 17 2024 | 0.4639 | -0.0153 | -3.19% | 0.4672 | 0.4911 | 0.446 | 103,277.00 |
| May 16 2024 | 0.4792 | -0.0495 | -9.36% | 0.5301 | 0.5512 | 0.4657 | 156,074.00 |
| May 15 2024 | 0.5287 | -0.0332 | -5.91% | 0.5615 | 0.5915 | 0.5259 | 69,375.00 |
| May 14 2024 | 0.5619 | -0.0134 | -2.33% | 0.5752 | 0.5986 | 0.5551 | 53,230.00 |
| May 13 2024 | 0.5753 | -0.0034 | -0.59% | 0.5791 | 0.6024 | 0.5681 | 48,634.00 |
| May 12 2024 | 0.5787 | -0.0103 | -1.75% | 0.5888 | 0.610 | 0.5739 | 42,238.00 |
| May 11 2024 | 0.589 | 0.0103 | 1.78% | 0.579 | 0.6028 | 0.5757 | 44,399.00 |
| May 10 2024 | 0.5787 | -0.0231 | -3.84% | 0.6013 | 0.6134 | 0.5756 | 54,164.00 |
| May 09 2024 | 0.6018 | 0.0018 | 0.30% | 0.5993 | 0.6103 | 0.5637 | 69,761.00 |
| May 08 2024 | 0.600 | -0.0145 | -2.36% | 0.6171 | 0.6188 | 0.5885 | 58,543.00 |
| May 07 2024 | 0.6145 | -0.0138 | -2.20% | 0.6297 | 0.6309 | 0.6054 | 33,733.00 |
| May 06 2024 | 0.6283 | -0.0117 | -1.83% | 0.6401 | 0.6509 | 0.6192 | 51,341.00 |
| May 05 2024 | 0.640 | -0.0108 | -1.66% | 0.6513 | 0.6687 | 0.615 | 53,362.00 |
| May 04 2024 | 0.6508 | -0.0026 | -0.40% | 0.652 | 0.6703 | 0.6455 | 33,044.00 |
| May 03 2024 | 0.6534 | 0.0062 | 0.96% | 0.6469 | 0.6842 | 0.6183 | 55,907.00 |
| May 02 2024 | 0.6472 | 0.0169 | 2.68% | 0.6306 | 0.677 | 0.6019 | 68,239.00 |
| May 01 2024 | 0.6303 | 0.0178 | 2.91% | 0.6149 | 0.6499 | 0.6038 | 86,215.00 |
| Apr 30 2024 | 0.6125 | 0.0078 | 1.29% | 0.6023 | 0.6388 | 0.5696 | 76,992.00 |
| Apr 29 2024 | 0.6047 | -0.0322 | -5.06% | 0.6364 | 0.6498 | 0.5963 | 73,979.00 |
| Apr 28 2024 | 0.6369 | -0.0497 | -7.24% | 0.6901 | 0.6936 | 0.6277 | 59,785.00 |
| Apr 27 2024 | 0.6866 | -0.0096 | -1.38% | 0.6961 | 0.7058 | 0.6699 | 35,927.00 |
| Apr 26 2024 | 0.6962 | 0.0327 | 4.93% | 0.6634 | 0.770 | 0.6237 | 55,627.00 |
| Apr 25 2024 | 0.6635 | -0.0139 | -2.05% | 0.6782 | 0.7065 | 0.6451 | 44,218.00 |
| Apr 24 2024 | 0.6774 | -0.0662 | -8.90% | 0.7441 | 0.7998 | 0.6555 | 41,063.00 |
| Apr 23 2024 | 0.7436 | 0.022 | 3.05% | 0.722 | 0.7792 | 0.7021 | 47,943.00 |
| Apr 22 2024 | 0.7216 | -0.0058 | -0.80% | 0.7278 | 0.7387 | 0.7006 | 31,227.00 |
| Apr 21 2024 | 0.7274 | -0.0283 | -3.74% | 0.7546 | 0.7673 | 0.7187 | 40,690.00 |
| Apr 20 2024 | 0.7557 | 0.0381 | 5.31% | 0.7198 | 0.7614 | 0.6979 | 42,476.00 |
| Apr 19 2024 | 0.7176 | 0.0122 | 1.73% | 0.707 | 0.7395 | 0.6721 | 48,925.00 |
| Apr 18 2024 | 0.7054 | 0.0435 | 6.57% | 0.6638 | 0.7238 | 0.6514 | 53,292.00 |
| Apr 17 2024 | 0.6619 | -0.030 | -4.34% | 0.6928 | 0.7028 | 0.639 | 57,968.00 |
| Apr 16 2024 | 0.6919 | -0.0228 | -3.19% | 0.7137 | 0.7158 | 0.6444 | 58,771.00 |
| Apr 15 2024 | 0.7147 | -0.012 | -1.65% | 0.7243 | 0.751 | 0.6974 | 90,331.00 |
| Apr 14 2024 | 0.7267 | 0.0777 | 11.97% | 0.6478 | 0.7513 | 0.6318 | 76,009.00 |
| Apr 13 2024 | 0.649 | -0.0745 | -10.30% | 0.7323 | 0.7428 | 0.6151 | 83,162.00 |
| Apr 12 2024 | 0.7235 | -0.0716 | -9.01% | 0.7896 | 0.8049 | 0.7039 | 92,736.00 |
| Apr 11 2024 | 0.7951 | -0.0032 | -0.40% | 0.8044 | 0.8234 | 0.780 | 63,379.00 |
| Apr 10 2024 | 0.7983 | 0.0116 | 1.47% | 0.7846 | 0.850 | 0.7828 | 66,160.00 |
| Apr 09 2024 | 0.7867 | -0.0892 | -10.18% | 0.8759 | 0.8947 | 0.7846 | 72,950.00 |
| Apr 08 2024 | 0.8759 | 0.0087 | 1.00% | 0.8695 | 0.9253 | 0.867 | 47,619.00 |
| Apr 07 2024 | 0.8672 | -0.0188 | -2.12% | 0.8857 | 0.895 | 0.840 | 32,868.00 |
| Apr 06 2024 | 0.886 | 0.0024 | 0.27% | 0.8831 | 0.9015 | 0.871 | 42,746.00 |
| Apr 05 2024 | 0.8836 | -0.0381 | -4.13% | 0.9221 | 0.9365 | 0.880 | 41,775.00 |
| Apr 04 2024 | 0.9217 | 0.0365 | 4.12% | 0.8851 | 0.9608 | 0.861 | 73,434.00 |
| Apr 03 2024 | 0.8852 | -0.0318 | -3.47% | 0.9181 | 0.9253 | 0.8688 | 62,054.00 |
| Apr 02 2024 | 0.917 | -0.038 | -3.98% | 0.9562 | 0.9618 | 0.899 | 61,861.00 |
| Apr 01 2024 | 0.955 | 0.004 | 0.42% | 0.9489 | 0.966 | 0.9275 | 67,670.00 |
| Mar 31 2024 | 0.951 | -0.0001 | -0.01% | 0.9524 | 0.9991 | 0.9363 | 78,370.00 |
| Mar 30 2024 | 0.9511 | 0.004 | 0.42% | 0.9467 | 0.9693 | 0.9302 | 51,332.00 |
| Mar 29 2024 | 0.9471 | -0.0212 | -2.19% | 0.9679 | 0.9901 | 0.9275 | 59,525.00 |
| Mar 28 2024 | 0.9683 | 0.0087 | 0.91% | 0.9592 | 1.02 | 0.950 | 84,666.00 |
| Mar 27 2024 | 0.9596 | 0.0401 | 4.36% | 0.9221 | 0.9773 | 0.9045 | 86,158.00 |
| Mar 26 2024 | 0.9195 | -0.0263 | -2.78% | 0.9437 | 0.980 | 0.9049 | 76,882.00 |
| Mar 25 2024 | 0.9458 | 0.0068 | 0.72% | 0.9395 | 0.9841 | 0.9282 | 51,013.00 |
| Mar 24 2024 | 0.939 | 0.0081 | 0.87% | 0.905 | 0.9523 | 0.9016 | 46,409.00 |
| Mar 23 2024 | 0.9309 | -0.0032 | -0.34% | 0.9389 | 0.9641 | 0.913 | 44,290.00 |
| Mar 22 2024 | 0.9341 | -0.0164 | -1.73% | 0.9496 | 0.975 | 0.920 | 40,656.00 |
| Mar 21 2024 | 0.9505 | -0.0132 | -1.37% | 0.9625 | 0.990 | 0.9374 | 50,986.00 |
| Mar 20 2024 | 0.9637 | 0.0618 | 6.85% | 0.9012 | 0.9816 | 0.8859 | 48,687.00 |
| Mar 19 2024 | 0.9019 | -0.0762 | -7.79% | 0.9785 | 1.00 | 0.8783 | 57,718.00 |
| Mar 18 2024 | 0.9781 | -0.0379 | -3.73% | 1.01 | 1.03 | 0.9515 | 52,887.00 |
| Mar 17 2024 | 1.02 | 0.040 | 4.33% | 0.9572 | 1.02 | 0.930 | 56,470.00 |
| Mar 16 2024 | 0.9738 | -0.0252 | -2.52% | 1.00 | 1.10 | 0.967 | 71,185.00 |
| Mar 15 2024 | 0.999 | -0.0392 | -3.78% | 1.04 | 1.07 | 0.9501 | 64,374.00 |
| Mar 14 2024 | 1.04 | -0.080 | -7.48% | 1.12 | 1.15 | 0.9672 | 83,260.00 |
| Mar 13 2024 | 1.12 | 0.120 | 11.49% | 1.00 | 1.18 | 0.9818 | 121,476.00 |
| Mar 12 2024 | 1.01 | 0.010 | 1.26% | 0.994 | 1.02 | 0.9251 | 75,031.00 |
| Mar 11 2024 | 0.994 | 0.0544 | 5.79% | 0.9337 | 1.01 | 0.9143 | 68,134.00 |
| Mar 10 2024 | 0.9396 | 0.0425 | 4.74% | 0.8973 | 0.9748 | 0.8804 | 110,930.00 |
| Mar 09 2024 | 0.8971 | -0.0127 | -1.40% | 0.9023 | 0.9551 | 0.8834 | 136,425.00 |
| Mar 08 2024 | 0.9098 | -0.010 | -1.09% | 0.9212 | 1.00 | 0.8869 | 100,648.00 |
| Mar 07 2024 | 0.9198 | 0.0218 | 2.43% | 0.897 | 0.9845 | 0.850 | 150,000.00 |
| Mar 06 2024 | 0.898 | -0.1858 | -17.14% | 1.07 | 1.14 | 0.8507 | 102,387.00 |
| Mar 05 2024 | 1.08 | -0.020 | -1.41% | 1.09 | 1.14 | 0.992 | 64,228.00 |
| Mar 04 2024 | 1.10 | 0.020 | 1.59% | 1.08 | 1.12 | 1.01 | 74,873.00 |
| Mar 03 2024 | 1.08 | 0.020 | 1.95% | 1.06 | 1.11 | 0.980 | 67,689.00 |
| Mar 02 2024 | 1.06 | 0.090 | 9.61% | 0.9776 | 1.08 | 0.9421 | 76,068.00 |
| Mar 01 2024 | 0.9683 | 0.0532 | 5.81% | 0.9184 | 0.980 | 0.9085 | 61,493.00 |
| Feb 29 2024 | 0.9151 | -0.0231 | -2.46% | 0.9354 | 0.9774 | 0.8936 | 69,082.00 |
| Feb 28 2024 | 0.9382 | 0.0478 | 5.37% | 0.8921 | 0.961 | 0.8476 | 89,140.00 |
| Feb 27 2024 | 0.8904 | -0.0275 | -3.00% | 0.9119 | 0.927 | 0.8266 | 76,989.00 |
| Feb 26 2024 | 0.9179 | 0.0053 | 0.58% | 0.8889 | 0.990 | 0.8361 | 97,953.00 |
| Feb 25 2024 | 0.9126 | 0.0023 | 0.25% | 0.8953 | 0.945 | 0.8538 | 57,892.00 |
| Feb 24 2024 | 0.9103 | -0.0014 | -0.15% | 0.8848 | 0.9403 | 0.867 | 72,041.00 |
