VEMPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 0.005317 | 0.000183 | 3.57% | 0.005139 | 0.005331 | 0.004563 | 3,006,021.00 |
Jul 04 2024 | 0.005134 | -0.000146 | -2.77% | 0.005277 | 0.005288 | 0.00461 | 2,769,254.00 |
Jul 03 2024 | 0.00528 | -0.000308 | -5.51% | 0.005603 | 0.00564 | 0.005251 | 2,621,891.00 |
Jul 02 2024 | 0.005588 | -0.000215 | -3.70% | 0.005794 | 0.005844 | 0.005543 | 2,596,600.00 |
Jul 01 2024 | 0.005803 | -0.000463 | -7.39% | 0.006289 | 0.006371 | 0.00575 | 2,428,455.00 |
Jun 30 2024 | 0.006266 | 0.000275 | 4.59% | 0.005955 | 0.006371 | 0.00592 | 2,500,052.00 |
Jun 29 2024 | 0.005991 | -0.000252 | -4.04% | 0.006194 | 0.006345 | 0.00592 | 2,553,502.00 |
Jun 28 2024 | 0.006243 | -0.000163 | -2.54% | 0.006457 | 0.006497 | 0.00619 | 2,348,947.00 |
Jun 27 2024 | 0.006406 | -0.000056 | -0.87% | 0.006392 | 0.006475 | 0.006132 | 2,382,550.00 |
Jun 26 2024 | 0.006462 | -0.000021 | -0.32% | 0.006483 | 0.006652 | 0.006284 | 2,299,040.00 |
Jun 25 2024 | 0.006483 | 0.000116 | 1.82% | 0.006349 | 0.006599 | 0.006317 | 2,356,075.00 |
Jun 24 2024 | 0.006367 | -0.000247 | -3.73% | 0.006568 | 0.006568 | 0.006002 | 2,390,369.00 |
Jun 23 2024 | 0.006614 | 0.000378 | 6.05% | 0.006276 | 0.007022 | 0.006213 | 2,335,285.00 |
Jun 22 2024 | 0.006237 | 0.00017 | 2.79% | 0.006104 | 0.006285 | 0.005837 | 2,539,451.00 |
Jun 21 2024 | 0.006067 | -0.000205 | -3.27% | 0.006273 | 0.00636 | 0.00601 | 2,397,666.00 |
Jun 20 2024 | 0.006272 | -0.000029 | -0.46% | 0.006329 | 0.00656 | 0.006016 | 2,272,394.00 |
Jun 19 2024 | 0.006301 | -0.000597 | -8.65% | 0.006891 | 0.006947 | 0.006152 | 2,339,397.00 |
Jun 18 2024 | 0.006898 | 0.000173 | 2.57% | 0.006763 | 0.007 | 0.006363 | 2,066,119.00 |
Jun 17 2024 | 0.006726 | -0.000591 | -8.08% | 0.007298 | 0.007375 | 0.006706 | 2,215,794.00 |
Jun 16 2024 | 0.007317 | 0.00044 | 6.40% | 0.006932 | 0.007699 | 0.006774 | 2,177,510.00 |
Jun 15 2024 | 0.006877 | -0.000775 | -10.13% | 0.007663 | 0.0077 | 0.006774 | 2,166,325.00 |
Jun 14 2024 | 0.007651 | -0.00015 | -1.92% | 0.007764 | 0.008067 | 0.00719 | 1,956,387.00 |
Jun 13 2024 | 0.007802 | 0.001052 | 15.58% | 0.006784 | 0.010907 | 0.006587 | 2,135,497.00 |
Jun 12 2024 | 0.00675 | -0.000118 | -1.72% | 0.006611 | 0.007009 | 0.006521 | 2,347,456.00 |
Jun 11 2024 | 0.006868 | -0.000395 | -5.44% | 0.007299 | 0.007424 | 0.006633 | 2,274,139.00 |
Jun 10 2024 | 0.007263 | -0.000514 | -6.61% | 0.007805 | 0.007805 | 0.007134 | 141,338.00 |
Jun 09 2024 | 0.007777 | -0.001603 | -17.09% | 0.009361 | 0.009361 | 0.004996 | 3,149.00 |
Jun 08 2024 | 0.00938 | 0.001641 | 21.21% | 0.007777 | 0.022628 | 0.00776 | 83,728.00 |
Jun 07 2024 | 0.007739 | -0.000127 | -1.61% | 0.007846 | 0.012322 | 0.007596 | 1,877,295.00 |
Jun 06 2024 | 0.007866 | 0.000346 | 4.60% | 0.007545 | 0.007981 | 0.0072 | 2,123,993.00 |
Jun 05 2024 | 0.00752 | -0.0002 | -2.59% | 0.007751 | 0.008041 | 0.007496 | 2,010,761.00 |
Jun 04 2024 | 0.00772 | 0.000111 | 1.46% | 0.007571 | 0.007941 | 0.007227 | 1,331,562.00 |
Jun 03 2024 | 0.007609 | -0.000305 | -3.85% | 0.007933 | 0.007974 | 0.007184 | 2,045,362.00 |
Jun 02 2024 | 0.007914 | 0.000331 | 4.37% | 0.007555 | 0.00845 | 0.007529 | 1,992,703.00 |
Jun 01 2024 | 0.007583 | -0.000899 | -10.60% | 0.008526 | 0.00866 | 0.007327 | 2,064,868.00 |
May 31 2024 | 0.008482 | 0.00223 | 35.66% | 0.006238 | 0.008707 | 0.006231 | 2,096,465.00 |
May 30 2024 | 0.006252 | 0.00007 | 1.13% | 0.006154 | 0.00634 | 0.005979 | 2,450,963.00 |
May 29 2024 | 0.006182 | 0.000174 | 2.89% | 0.006009 | 0.006364 | 0.005965 | 2,397,198.00 |
May 28 2024 | 0.006008 | -0.000878 | -12.75% | 0.006868 | 0.007024 | 0.006 | 2,558,341.00 |
May 27 2024 | 0.006886 | 0.000242 | 3.64% | 0.006652 | 0.006923 | 0.006227 | 2,413,897.00 |
May 26 2024 | 0.006644 | 0.000478 | 7.75% | 0.006166 | 0.006658 | 0.00608 | 2,462,881.00 |
May 25 2024 | 0.006166 | 0.000036 | 0.59% | 0.006128 | 0.0064 | 0.006038 | 2,483,244.00 |
May 24 2024 | 0.00613 | -0.000214 | -3.37% | 0.006359 | 0.006632 | 0.006012 | 2,430,833.00 |
May 23 2024 | 0.006344 | -0.000484 | -7.09% | 0.006822 | 0.00754 | 0.006229 | 2,024,548.00 |
May 22 2024 | 0.006828 | -0.00117 | -14.63% | 0.007986 | 0.008531 | 0.006805 | 1,804,393.00 |
May 21 2024 | 0.007998 | -0.000947 | -10.59% | 0.008812 | 0.011664 | 0.007796 | 1,380,827.00 |
May 20 2024 | 0.008945 | 0.003503 | 64.37% | 0.005473 | 0.010802 | 0.005473 | 2,120,640.00 |
May 19 2024 | 0.005442 | -0.000412 | -7.04% | 0.005817 | 0.005849 | 0.00541 | 2,765,655.00 |
May 18 2024 | 0.005854 | 0.000163 | 2.86% | 0.005684 | 0.005923 | 0.005643 | 2,175,235.00 |
May 17 2024 | 0.005691 | 0.000386 | 7.27% | 0.005307 | 0.005698 | 0.005263 | 2,904,263.00 |
May 16 2024 | 0.005305 | -0.000068 | -1.27% | 0.005383 | 0.005562 | 0.005217 | 2,887,609.00 |
May 15 2024 | 0.005373 | 0.000325 | 6.44% | 0.005005 | 0.005512 | 0.005 | 2,150,146.00 |
May 14 2024 | 0.005048 | -0.00037 | -6.83% | 0.00541 | 0.005541 | 0.005034 | 2,809,899.00 |
May 13 2024 | 0.005418 | -0.000952 | -14.95% | 0.006392 | 0.006414 | 0.005377 | 2,546,124.00 |
May 12 2024 | 0.00637 | -0.000042 | -0.66% | 0.006388 | 0.006468 | 0.006274 | 2,480,562.00 |
May 11 2024 | 0.006412 | 0.000212 | 3.42% | 0.006179 | 0.006415 | 0.006106 | 2,559,358.00 |
May 10 2024 | 0.0062 | 0.000177 | 2.94% | 0.006055 | 0.006718 | 0.00603 | 2,410,023.00 |
May 09 2024 | 0.006023 | -0.000097 | -1.58% | 0.00611 | 0.006176 | 0.005951 | 2,039,800.00 |
May 08 2024 | 0.00612 | -0.000381 | -5.86% | 0.006575 | 0.006988 | 0.00608 | 1,444,974.00 |
May 07 2024 | 0.006501 | -0.00085 | -11.56% | 0.007396 | 0.007517 | 0.006306 | 1,911,407.00 |
May 06 2024 | 0.007351 | 0.000252 | 3.55% | 0.007099 | 0.007415 | 0.006829 | 2,071,164.00 |
May 05 2024 | 0.007099 | 0.000301 | 4.43% | 0.006805 | 0.007295 | 0.006551 | 2,323,186.00 |
May 04 2024 | 0.006798 | 0.001242 | 22.36% | 0.00557 | 0.006909 | 0.00552 | 2,667,305.00 |
May 03 2024 | 0.005556 | -0.000026 | -0.47% | 0.005589 | 0.005682 | 0.005469 | 2,695,694.00 |
May 02 2024 | 0.005581 | -0.00000001 | 0.00% | 0.005593 | 0.005927 | 0.005191 | 2,792,382.00 |
May 01 2024 | 0.005581 | -0.000665 | -10.65% | 0.006233 | 0.006274 | 0.00552 | 2,475,651.00 |
Apr 30 2024 | 0.006246 | 0.000024 | 0.39% | 0.006197 | 0.006481 | 0.005952 | 2,165,405.00 |
Apr 29 2024 | 0.006222 | -0.000135 | -2.12% | 0.006328 | 0.006696 | 0.006059 | 2,346,775.00 |
Apr 28 2024 | 0.006357 | -0.000033 | -0.52% | 0.006387 | 0.006559 | 0.006248 | 2,499,262.00 |
Apr 27 2024 | 0.00639 | -0.000441 | -6.46% | 0.006791 | 0.006836 | 0.006329 | 2,337,790.00 |
Apr 26 2024 | 0.006831 | -0.000096 | -1.39% | 0.006927 | 0.007153 | 0.006743 | 2,193,796.00 |
Apr 25 2024 | 0.006927 | -0.000275 | -3.82% | 0.007222 | 0.007333 | 0.006862 | 2,097,013.00 |
Apr 24 2024 | 0.007202 | 0.000253 | 3.64% | 0.006949 | 0.007317 | 0.006899 | 2,101,356.00 |
Apr 23 2024 | 0.006949 | -0.000216 | -3.01% | 0.00714 | 0.007237 | 0.006832 | 2,270,438.00 |
Apr 22 2024 | 0.007165 | -0.000499 | -6.51% | 0.007676 | 0.007676 | 0.00713 | 2,009,038.00 |
Apr 21 2024 | 0.007664 | 0.000682 | 9.76% | 0.006975 | 0.007742 | 0.006953 | 1,926,254.00 |
Apr 20 2024 | 0.006983 | 0.000288 | 4.29% | 0.006706 | 0.007019 | 0.006367 | 2,391,992.00 |
Apr 19 2024 | 0.006695 | 0.00007 | 1.06% | 0.006592 | 0.006725 | 0.006234 | 2,335,476.00 |
Apr 18 2024 | 0.006625 | 0.00013 | 2.00% | 0.006462 | 0.007038 | 0.006346 | 2,357,095.00 |
Apr 17 2024 | 0.006495 | 0.0007 | 12.08% | 0.005804 | 0.006632 | 0.005762 | 2,590,988.00 |
Apr 16 2024 | 0.005795 | -0.000403 | -6.50% | 0.006198 | 0.006349 | 0.00568 | 2,400,189.00 |
Apr 15 2024 | 0.006198 | -0.000047 | -0.75% | 0.006246 | 0.006377 | 0.006129 | 2,554,676.00 |
Apr 14 2024 | 0.006245 | 0.000145 | 2.38% | 0.006073 | 0.006328 | 0.005682 | 2,559,184.00 |
Apr 13 2024 | 0.0061 | -0.000864 | -12.41% | 0.006953 | 0.007229 | 0.005764 | 2,138,514.00 |
Apr 12 2024 | 0.006964 | -0.00102 | -12.78% | 0.00791 | 0.008781 | 0.006867 | 1,899,877.00 |
Apr 11 2024 | 0.007984 | 0.000546 | 7.34% | 0.007437 | 0.008102 | 0.006859 | 2,227,036.00 |
Apr 10 2024 | 0.007438 | -0.000488 | -6.16% | 0.007861 | 0.008161 | 0.007266 | 1,770,774.00 |
Apr 09 2024 | 0.007926 | -0.000105 | -1.31% | 0.008036 | 0.00836 | 0.0078 | 1,892,303.00 |
Apr 08 2024 | 0.008031 | -0.000457 | -5.38% | 0.008321 | 0.009193 | 0.007898 | 1,713,935.00 |
Apr 07 2024 | 0.008488 | -0.000263 | -3.01% | 0.008738 | 0.009195 | 0.008353 | 1,587,192.00 |
Apr 06 2024 | 0.008751 | -0.000463 | -5.03% | 0.009184 | 0.009533 | 0.008601 | 1,750,388.00 |