Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.VEGAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.4909 | -0.0093 | -1.86% | 0.5006 | 0.5141 | 0.4731 | 36,983.00 |
| May 21 2024 | 0.5002 | -0.0515 | -9.33% | 0.5509 | 0.5556 | 0.4877 | 42,964.00 |
| May 20 2024 | 0.5517 | 0.0699 | 14.51% | 0.4813 | 0.5542 | 0.4599 | 50,875.00 |
| May 19 2024 | 0.4818 | -0.0041 | -0.84% | 0.4912 | 0.505 | 0.4677 | 38,834.00 |
| May 18 2024 | 0.4859 | 0.0225 | 4.86% | 0.4634 | 0.5183 | 0.422 | 154,016.00 |
| May 17 2024 | 0.4634 | -0.0122 | -2.57% | 0.4692 | 0.4923 | 0.4453 | 137,337.00 |
| May 16 2024 | 0.4756 | -0.0553 | -10.42% | 0.5316 | 0.5501 | 0.4601 | 138,380.00 |
| May 15 2024 | 0.5309 | -0.0276 | -4.94% | 0.5621 | 0.5756 | 0.5305 | 52,809.00 |
| May 14 2024 | 0.5585 | -0.0131 | -2.29% | 0.5711 | 0.5979 | 0.5532 | 38,102.00 |
| May 13 2024 | 0.5716 | -0.005 | -0.87% | 0.5776 | 0.5961 | 0.5604 | 19,211.00 |
| May 12 2024 | 0.5766 | -0.0114 | -1.94% | 0.5912 | 0.595 | 0.570 | 12,793.00 |
| May 11 2024 | 0.588 | 0.0085 | 1.47% | 0.5787 | 0.6045 | 0.5727 | 17,842.00 |
| May 10 2024 | 0.5795 | -0.019 | -3.17% | 0.5985 | 0.606 | 0.5699 | 24,819.00 |
| May 09 2024 | 0.5985 | 0.0005 | 0.08% | 0.6023 | 0.6027 | 0.570 | 27,233.00 |
| May 08 2024 | 0.598 | -0.0167 | -2.72% | 0.614 | 0.6156 | 0.5873 | 37,831.00 |
| May 07 2024 | 0.6147 | -0.008 | -1.28% | 0.621 | 0.6276 | 0.6057 | 25,271.00 |
| May 06 2024 | 0.6227 | -0.011 | -1.74% | 0.6375 | 0.6474 | 0.6145 | 19,347.00 |
| May 05 2024 | 0.6337 | -0.0168 | -2.58% | 0.6505 | 0.6623 | 0.6318 | 5,493.00 |
| May 04 2024 | 0.6505 | -0.0043 | -0.66% | 0.6486 | 0.6699 | 0.6379 | 9,276.00 |
| May 03 2024 | 0.6548 | 0.0128 | 1.99% | 0.6411 | 0.6844 | 0.6301 | 28,796.00 |
| May 02 2024 | 0.642 | 0.0155 | 2.47% | 0.6314 | 0.6525 | 0.605 | 16,673.00 |
| May 01 2024 | 0.6265 | 0.0164 | 2.69% | 0.6085 | 0.6419 | 0.6038 | 41,449.00 |
| Apr 30 2024 | 0.6101 | 0.0093 | 1.55% | 0.608 | 0.631 | 0.570 | 60,556.00 |
| Apr 29 2024 | 0.6008 | -0.0345 | -5.43% | 0.638 | 0.6437 | 0.6008 | 38,767.00 |
| Apr 28 2024 | 0.6353 | -0.0556 | -8.05% | 0.6912 | 0.6925 | 0.6292 | 29,524.00 |
| Apr 27 2024 | 0.6909 | -0.0083 | -1.19% | 0.6901 | 0.7035 | 0.6687 | 11,258.00 |
| Apr 26 2024 | 0.6992 | 0.0323 | 4.84% | 0.6669 | 0.700 | 0.620 | 27,763.00 |
| Apr 25 2024 | 0.6669 | -0.0103 | -1.52% | 0.6804 | 0.6951 | 0.6432 | 13,653.00 |
| Apr 24 2024 | 0.6772 | -0.0653 | -8.79% | 0.7503 | 0.7593 | 0.6561 | 32,934.00 |
| Apr 23 2024 | 0.7425 | 0.025 | 3.48% | 0.724 | 0.7655 | 0.7083 | 25,205.00 |
| Apr 22 2024 | 0.7175 | -0.0003 | -0.04% | 0.7269 | 0.7318 | 0.6953 | 13,808.00 |
| Apr 21 2024 | 0.7178 | -0.0358 | -4.75% | 0.7536 | 0.7601 | 0.7174 | 15,064.00 |
| Apr 20 2024 | 0.7536 | 0.0381 | 5.32% | 0.7154 | 0.7635 | 0.6907 | 32,038.00 |
| Apr 19 2024 | 0.7155 | 0.0058 | 0.82% | 0.7097 | 0.734 | 0.6767 | 32,093.00 |
| Apr 18 2024 | 0.7097 | 0.0415 | 6.21% | 0.6679 | 0.7201 | 0.6499 | 25,708.00 |
| Apr 17 2024 | 0.6682 | -0.0258 | -3.72% | 0.6851 | 0.6968 | 0.6439 | 27,093.00 |
| Apr 16 2024 | 0.694 | -0.0078 | -1.11% | 0.7031 | 0.720 | 0.6525 | 27,917.00 |
| Apr 15 2024 | 0.7018 | -0.0239 | -3.29% | 0.7189 | 0.7504 | 0.6856 | 33,252.00 |
| Apr 14 2024 | 0.7257 | 0.0799 | 12.37% | 0.6466 | 0.7415 | 0.6235 | 45,358.00 |
| Apr 13 2024 | 0.6458 | -0.0794 | -10.95% | 0.7183 | 0.7395 | 0.620 | 55,100.00 |
| Apr 12 2024 | 0.7252 | -0.0572 | -7.31% | 0.7912 | 0.8054 | 0.700 | 73,683.00 |
| Apr 11 2024 | 0.7824 | -0.0194 | -2.42% | 0.7977 | 0.8163 | 0.780 | 25,155.00 |
| Apr 10 2024 | 0.8018 | 0.0086 | 1.08% | 0.7953 | 0.8479 | 0.7779 | 59,526.00 |
| Apr 09 2024 | 0.7932 | -0.0843 | -9.61% | 0.877 | 0.8842 | 0.7842 | 43,440.00 |
| Apr 08 2024 | 0.8775 | 0.0146 | 1.69% | 0.8636 | 0.9374 | 0.8626 | 32,661.00 |
| Apr 07 2024 | 0.8629 | -0.0187 | -2.12% | 0.8813 | 0.8906 | 0.860 | 13,512.00 |
| Apr 06 2024 | 0.8816 | -0.0014 | -0.16% | 0.8823 | 0.8906 | 0.870 | 12,827.00 |
| Apr 05 2024 | 0.883 | -0.0333 | -3.63% | 0.9192 | 0.9232 | 0.880 | 26,552.00 |
| Apr 04 2024 | 0.9163 | 0.0371 | 4.22% | 0.8818 | 0.9486 | 0.870 | 45,799.00 |
| Apr 03 2024 | 0.8792 | -0.0327 | -3.59% | 0.9066 | 0.915 | 0.8711 | 34,802.00 |
| Apr 02 2024 | 0.9119 | -0.0293 | -3.11% | 0.942 | 0.9495 | 0.896 | 16,964.00 |
| Apr 01 2024 | 0.9412 | -0.0049 | -0.52% | 0.954 | 0.9628 | 0.920 | 27,284.00 |
| Mar 31 2024 | 0.9461 | -0.014 | -1.46% | 0.9601 | 0.9976 | 0.943 | 42,127.00 |
| Mar 30 2024 | 0.9601 | 0.0154 | 1.63% | 0.9435 | 0.9723 | 0.930 | 43,852.00 |
| Mar 29 2024 | 0.9447 | -0.0181 | -1.88% | 0.9624 | 0.9812 | 0.9155 | 37,098.00 |
| Mar 28 2024 | 0.9628 | 0.0132 | 1.39% | 0.9496 | 1.01 | 0.9305 | 52,445.00 |
| Mar 27 2024 | 0.9496 | 0.0295 | 3.21% | 0.9126 | 0.969 | 0.8934 | 88,253.00 |
| Mar 26 2024 | 0.9201 | -0.023 | -2.44% | 0.9387 | 0.9927 | 0.8776 | 125,372.00 |
| Mar 25 2024 | 0.9431 | -0.0036 | -0.38% | 0.9453 | 0.990 | 0.9257 | 64,862.00 |
| Mar 24 2024 | 0.9467 | 0.0367 | 4.03% | 0.8996 | 0.9478 | 0.8996 | 33,046.00 |
| Mar 23 2024 | 0.910 | -0.0248 | -2.65% | 0.9383 | 0.9577 | 0.910 | 43,510.00 |
| Mar 22 2024 | 0.9348 | -0.0128 | -1.35% | 0.9476 | 0.975 | 0.9088 | 42,671.00 |
| Mar 21 2024 | 0.9476 | -0.0186 | -1.93% | 0.9703 | 0.9916 | 0.9307 | 44,537.00 |
| Mar 20 2024 | 0.9662 | 0.0644 | 7.14% | 0.9005 | 0.9725 | 0.890 | 86,122.00 |
| Mar 19 2024 | 0.9018 | -0.0733 | -7.52% | 0.980 | 0.9893 | 0.8811 | 97,858.00 |
| Mar 18 2024 | 0.9751 | -0.0487 | -4.76% | 1.02 | 1.02 | 0.9493 | 62,990.00 |
| Mar 17 2024 | 1.02 | 0.060 | 6.62% | 0.9622 | 1.02 | 0.932 | 99,112.00 |
| Mar 16 2024 | 0.9602 | -0.0474 | -4.70% | 0.9968 | 1.10 | 0.9464 | 111,684.00 |
| Mar 15 2024 | 1.01 | -0.110 | -10.04% | 1.05 | 1.07 | 0.9542 | 151,730.00 |
| Mar 14 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| Mar 13 2024 | 1.12 | 0.130 | 12.66% | 1.00 | 1.18 | 0.9762 | 258,445.00 |
| Mar 12 2024 | 0.9941 | 0.0037 | 0.37% | 1.00 | 1.03 | 0.9306 | 161,484.00 |
| Mar 11 2024 | 0.9904 | 0.0466 | 4.94% | 0.935 | 1.02 | 0.9146 | 166,002.00 |
| Mar 10 2024 | 0.9438 | 0.0536 | 6.02% | 0.8909 | 0.980 | 0.8812 | 180,887.00 |
| Mar 09 2024 | 0.8902 | -0.0005 | -0.06% | 0.8989 | 0.975 | 0.880 | 266,787.00 |
| Mar 08 2024 | 0.8907 | -0.0292 | -3.17% | 0.9199 | 1.00 | 0.8901 | 167,752.00 |
| Mar 07 2024 | 0.9199 | 0.0209 | 2.32% | 0.883 | 0.9902 | 0.844 | 354,849.00 |
| Mar 06 2024 | 0.899 | -0.1871 | -17.23% | 1.07 | 1.14 | 0.8493 | 189,139.00 |
| Mar 05 2024 | 1.09 | -0.020 | -2.15% | 1.10 | 1.14 | 1.00 | 96,486.00 |
| Mar 04 2024 | 1.11 | 0.030 | 3.03% | 1.08 | 1.11 | 1.01 | 59,336.00 |
| Mar 03 2024 | 1.08 | 0.030 | 2.94% | 1.06 | 1.09 | 1.00 | 64,223.00 |
| Mar 02 2024 | 1.05 | 0.090 | 8.88% | 0.9624 | 1.09 | 0.9398 | 70,348.00 |
| Mar 01 2024 | 0.9612 | 0.056 | 6.19% | 0.9112 | 0.9899 | 0.8985 | 70,171.00 |
| Feb 29 2024 | 0.9052 | -0.029 | -3.10% | 0.9334 | 0.9705 | 0.8891 | 87,778.00 |
| Feb 28 2024 | 0.9342 | 0.0518 | 5.87% | 0.8824 | 0.9679 | 0.8471 | 97,057.00 |
| Feb 27 2024 | 0.8824 | -0.0459 | -4.94% | 0.9147 | 0.920 | 0.8143 | 117,622.00 |
| Feb 26 2024 | 0.9283 | 0.0137 | 1.50% | 0.8842 | 1.03 | 0.8318 | 127,183.00 |
| Feb 25 2024 | 0.9146 | 0.0096 | 1.06% | 0.9005 | 0.9477 | 0.8671 | 63,053.00 |
| Feb 24 2024 | 0.905 | -0.0005 | -0.06% | 0.8761 | 0.9341 | 0.8658 | 66,472.00 |
| Feb 23 2024 | 0.9055 | -0.0344 | -3.66% | 0.9447 | 0.9523 | 0.865 | 44,539.00 |
