ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,063.20
0.01%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36535
0.00%
Bitcoin
67,587.65
0.16%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. VesperToken (Gate.io:VSPETH)

  6. VesperToken (Gate.io:VSPETH) Historical

VSPETH VesperToken

0.000139
-0.00000100 (-0.71%)
21:09:17 - Realtime Data

VSPETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.00014 -0.00000400 -2.78% 0.000144 0.000144 0.000137 16,796.00
May 30 2024 0.000144 0.00 0.00% 0.000144 0.000146 0.000142 17,974.00
May 29 2024 0.000144 0.00000300 2.13% 0.000141 0.000146 0.00014 19,402.00
May 28 2024 0.000141 -0.00000100 -0.70% 0.000142 0.000145 0.000138 15,159.00
May 27 2024 0.000142 -0.00000900 -5.96% 0.000151 0.000151 0.000138 10,555.00
May 26 2024 0.000151 0.00000500 3.42% 0.000144 0.000151 0.000144 158.00
May 25 2024 0.000146 0.00 0.00% 0.000143 0.000146 0.000142 497.00
May 24 2024 0.000146 0.00000800 5.80% 0.000139 0.00015 0.000139 178.00
May 23 2024 0.000138 -0.00000400 -2.82% 0.000142 0.000146 0.000136 11,529.00
May 22 2024 0.000142 0.00 0.00% 0.000142 0.000146 0.000132 10,517.00
May 21 2024 0.000142 0.00000400 2.90% 0.000127 0.000146 0.000126 2,381.00
May 20 2024 0.000138 -0.000012 -8.00% 0.00015 0.000154 0.00013 6,334.00
May 19 2024 0.00015 0.00000300 2.04% 0.000144 0.000151 0.000144 14,002.00
May 18 2024 0.000147 0.00000500 3.52% 0.000143 0.00015 0.000141 2,342.00
May 17 2024 0.000142 0.00 0.00% 0.000142 0.00015 0.000142 3,586.00
May 16 2024 0.000142 0.00000500 3.65% 0.000138 0.000142 0.000137 2,635.00
May 15 2024 0.000137 -0.00000700 -4.86% 0.000143 0.000144 0.000136 6,680.00
May 14 2024 0.000144 0.00000200 1.41% 0.00014 0.000147 0.000139 7,656.00
May 13 2024 0.000142 0.00000100 0.71% 0.000143 0.000145 0.000141 2,057.00
May 12 2024 0.000141 -0.00000300 -2.08% 0.000143 0.000144 0.000139 3,724.00
May 11 2024 0.000144 0.00000200 1.41% 0.000142 0.000144 0.00014 5,177.00
May 10 2024 0.000142 0.00000600 4.41% 0.000136 0.000143 0.000135 2,019.00
May 09 2024 0.000136 -0.00000100 -0.73% 0.000138 0.000138 0.000135 22,079.00
May 08 2024 0.000137 0.00000100 0.74% 0.000135 0.000139 0.000135 5,623.00
May 07 2024 0.000136 0.00 0.00% 0.000136 0.000137 0.000128 7,790.00
May 06 2024 0.000136 0.00000100 0.74% 0.000135 0.000138 0.000131 14,160.00
May 05 2024 0.000135 -0.00000900 -6.25% 0.000144 0.000145 0.000135 5,545.00
May 04 2024 0.000144 0.00 0.00% 0.000143 0.000153 0.000141 3,697.00
May 03 2024 0.000144 -0.00000600 -4.00% 0.000149 0.000152 0.000142 8,593.00
May 02 2024 0.00015 0.000011 7.91% 0.000139 0.00015 0.000139 6,851.00
May 01 2024 0.000139 -0.00000700 -4.79% 0.000148 0.000154 0.000139 7,832.00
Apr 30 2024 0.000146 0.000015 11.45% 0.000145 0.000152 0.000144 2,578.00
Apr 29 2024 0.000131 -0.00000200 -1.50% 0.000133 0.00014 0.000131 3,588.00
Apr 28 2024 0.000133 -0.00000400 -2.92% 0.000137 0.000137 0.00013 4,245.00
Apr 27 2024 0.000137 -0.00000600 -4.20% 0.000141 0.000151 0.000137 2,937.00
Apr 26 2024 0.000143 -0.00000300 -2.05% 0.000159 0.000161 0.000139 1,862.00
Apr 25 2024 0.000146 -0.000024 -14.12% 0.000144 0.000148 0.000144 250.00
Apr 24 2024 0.00017 0.000021 14.09% 0.000148 0.000248 0.000148 2,401.00
Apr 23 2024 0.000149 0.00000300 2.05% 0.000152 0.000153 0.000148 236.00
Apr 22 2024 0.000146 -0.00000100 -0.68% 0.000148 0.00015 0.000144 1,893.00
Apr 21 2024 0.000147 0.00000200 1.38% 0.000146 0.000148 0.000145 1,024.00
Apr 20 2024 0.000145 -0.000015 -9.38% 0.000148 0.000152 0.000145 3,149.00
Apr 19 2024 0.00016 0.000021 15.11% 0.000139 0.000169 0.000139 4,041.00
Apr 18 2024 0.000139 -0.00000300 -2.11% 0.000142 0.000149 0.000133 12,334.00
Apr 17 2024 0.000142 0.00000400 2.90% 0.000138 0.000156 0.000137 2,497.00
Apr 16 2024 0.000138 0.00000300 2.22% 0.000137 0.000152 0.000137 2,631.00
Apr 15 2024 0.000135 0.00000500 3.85% 0.00013 0.000146 0.000127 5,151.00
Apr 14 2024 0.00013 -0.00000100 -0.76% 0.000135 0.000151 0.00013 3,822.00
Apr 13 2024 0.000131 -0.000018 -12.08% 0.000135 0.000149 0.000131 2,117.00
Apr 12 2024 0.000149 0.00000500 3.47% 0.000142 0.00015 0.000137 1,119.00
Apr 11 2024 0.000144 -0.00000500 -3.36% 0.000144 0.00015 0.000144 1,248.00
Apr 10 2024 0.000149 0.00000600 4.20% 0.000142 0.000155 0.00014 1,825.00
Apr 09 2024 0.000143 -0.00000300 -2.05% 0.000138 0.000143 0.000135 1,324.00
Apr 08 2024 0.000146 0.00000600 4.29% 0.000138 0.000151 0.000138 1,359.00
Apr 07 2024 0.00014 -0.00000200 -1.41% 0.000142 0.000144 0.000136 7,575.00
Apr 06 2024 0.000142 0.00001 7.58% 0.000141 0.000145 0.000139 2,142.00
Apr 05 2024 0.000132 -0.000013 -8.97% 0.000144 0.000164 0.000132 731.00
Apr 04 2024 0.000145 0.00000300 2.11% 0.000135 0.000164 0.000135 6,774.00
Apr 03 2024 0.000142 -0.000026 -15.48% 0.000173 0.000173 0.000128 9,148.00
Apr 02 2024 0.000168 0.000012 7.69% 0.000159 0.000172 0.000155 2,090.00
Apr 01 2024 0.000156 0.00000800 5.41% 0.000148 0.000159 0.000143 2,078.00
Mar 31 2024 0.000148 0.000011 8.03% 0.000137 0.000151 0.000135 3,179.00
Mar 30 2024 0.000137 0.00000100 0.74% 0.000135 0.000139 0.000134 3,968.00
Mar 29 2024 0.000136 -0.00000400 -2.86% 0.00014 0.00014 0.000134 14,758.00
Mar 28 2024 0.00014 0.00002 16.67% 0.000121 0.000146 0.000105 12,401.00
Mar 27 2024 0.00012 0.00000300 2.56% 0.000116 0.000148 0.000115 13,985.00
Mar 26 2024 0.000117 0.00000200 1.74% 0.000114 0.000118 0.000112 20,427.00
Mar 25 2024 0.000115 -0.00000200 -1.71% 0.000117 0.000121 0.000114 22,697.00
Mar 24 2024 0.000117 -0.00000500 -4.10% 0.000124 0.000126 0.000117 15,269.00
Mar 23 2024 0.000122 -0.00000400 -3.17% 0.000124 0.000128 0.000118 22,830.00
Mar 22 2024 0.000126 -0.00000500 -3.82% 0.000133 0.000133 0.000116 22,369.00
Mar 21 2024 0.000131 0.00001 8.26% 0.000124 0.000137 0.00012 14,040.00
Mar 20 2024 0.000121 -0.00002 -14.18% 0.000135 0.000147 0.00012 13,407.00
Mar 19 2024 0.000141 0.00003 27.03% 0.000113 0.000141 0.00011 23,631.00
Mar 18 2024 0.000111 -0.000011 -9.02% 0.00012 0.000124 0.000106 20,343.00
Mar 17 2024 0.000122 0.00000900 7.96% 0.000112 0.000122 0.000109 20,198.00
Mar 16 2024 0.000113 -0.000015 -11.72% 0.000128 0.000131 0.000105 17,895.00
Mar 15 2024 0.000128 0.00000400 3.23% 0.000126 0.000131 0.000122 15,521.00
Mar 14 2024 0.000124 0.00000400 3.33% 0.00012 0.000128 0.000111 20,828.00
Mar 13 2024 0.00012 -0.00000400 -3.23% 0.000123 0.000125 0.000112 19,019.00
Mar 12 2024 0.000124 0.00000100 0.81% 0.000123 0.000126 0.000116 18,362.00
Mar 11 2024 0.000123 0.00000700 6.03% 0.000118 0.000124 0.000112 20,040.00
Mar 10 2024 0.000116 -0.00000900 -7.20% 0.000124 0.000126 0.000116 14,624.00
Mar 09 2024 0.000125 -0.00000400 -3.10% 0.000129 0.000131 0.00012 17,086.00
Mar 08 2024 0.000129 -0.00000600 -4.44% 0.000134 0.000135 0.000121 25,221.00
Mar 07 2024 0.000135 0.00000400 3.05% 0.000132 0.000139 0.000128 15,602.00
Mar 06 2024 0.000131 -0.00000400 -2.96% 0.000133 0.000147 0.000121 16,211.00
Mar 05 2024 0.000135 0.00000700 5.47% 0.000129 0.000168 0.000123 16,330.00
Mar 04 2024 0.000128 0.00 0.00% 0.00013 0.000138 0.000126 21,376.00
Mar 03 2024 0.000128 -0.00000500 -3.76% 0.000133 0.000135 0.000128 18,875.00
Mar 02 2024 0.000133 -0.00000200 -1.48% 0.000135 0.000148 0.000126 23,157.00

Your Recent History

GATE
VSPETH
VesperToken
BIT
P1TMP4
NLBNPIT1TMP4 20240619 17...
DBI
4N67
DAXsubsector All Industr...
BOV
ELETF337
ELETF337 Ex:33,35
BOV
RBRP11
Fundo Investimento Imobi...
BIT
P1WDO0
NLBNPIT1WDO0 20240619 3600
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved