Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VERIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.01091 | -0.00009 | -0.82% | 0.011 | 0.0117 | 0.0106 | 125.00 |
| May 15 2024 | 0.011 | 0.00164 | 17.52% | 0.0106 | 0.011 | 0.010 | 52.00 |
| May 14 2024 | 0.00936 | -0.00084 | -8.24% | 0.01075 | 0.01136 | 0.00935 | 84.00 |
| May 13 2024 | 0.0102 | -0.0028 | -21.54% | 0.00995 | 0.012599 | 0.00995 | 202.00 |
| May 12 2024 | 0.013 | 0.0005 | 4.00% | 0.01073 | 0.013 | 0.01073 | 39.00 |
| May 11 2024 | 0.0125 | 0.00005 | 0.40% | 0.0125 | 0.0125 | 0.0125 | 11.00 |
| May 10 2024 | 0.01245 | 0.00125 | 11.16% | 0.0125 | 0.0125 | 0.0112 | 0.00 |
| May 09 2024 | 0.0112 | 0.001065 | 10.51% | 0.011 | 0.0112 | 0.011 | 0.00 |
| May 08 2024 | 0.010135 | -0.000965 | -8.69% | 0.010135 | 0.010135 | 0.010135 | 0.00 |
| May 07 2024 | 0.0111 | -0.000126 | -1.12% | 0.011227 | 0.0117 | 0.00995 | 306.00 |
| May 06 2024 | 0.011226 | -0.003274 | -22.58% | 0.0116 | 0.01438 | 0.011226 | 78.00 |
| May 05 2024 | 0.0145 | -0.0005 | -3.33% | 0.0142 | 0.015333 | 0.0114 | 337.00 |
| May 04 2024 | 0.015 | 0.0001 | 0.67% | 0.013 | 0.01589 | 0.013 | 181.00 |
| May 03 2024 | 0.0149 | 0.0018 | 13.74% | 0.0123 | 0.0149 | 0.0123 | 59.00 |
| May 02 2024 | 0.0131 | 0.0011 | 9.17% | 0.011222 | 0.0131 | 0.011222 | 64.00 |
| May 01 2024 | 0.012 | 0.002 | 20.00% | 0.01192 | 0.0129 | 0.010 | 239.00 |
| Apr 30 2024 | 0.010 | -0.009 | -47.37% | 0.019 | 0.019 | 0.009 | 158.00 |
| Apr 29 2024 | 0.019 | 0.0106 | 126.19% | 0.00826 | 0.019 | 0.00766 | 2,575.00 |
| Apr 28 2024 | 0.0084 | 0.00 | 0.00% | 0.0084 | 0.00995 | 0.0084 | 45.00 |
| Apr 27 2024 | 0.0084 | 0.0001 | 1.20% | 0.0084 | 0.0084 | 0.0084 | 0.00 |
| Apr 26 2024 | 0.0083 | 0.00059 | 7.65% | 0.008999 | 0.0094 | 0.00825 | 76.00 |
| Apr 25 2024 | 0.00771 | 0.00001 | 0.13% | 0.00775 | 0.009 | 0.00771 | 76.00 |
| Apr 24 2024 | 0.0077 | 0.00000036 | 0.00% | 0.0077 | 0.0093 | 0.0077 | 212.00 |
| Apr 23 2024 | 0.0077 | -0.0006 | -7.23% | 0.0071 | 0.0077 | 0.0071 | 94.00 |
| Apr 22 2024 | 0.0083 | -0.00054 | -6.11% | 0.0083 | 0.0083 | 0.0083 | 2.00 |
| Apr 21 2024 | 0.00884 | 0.00034 | 4.00% | 0.0096 | 0.0096 | 0.007332 | 12.00 |
| Apr 20 2024 | 0.0085 | 0.000778 | 10.07% | 0.007 | 0.008895 | 0.007 | 64.00 |
| Apr 19 2024 | 0.007722 | -0.000978 | -11.24% | 0.00822 | 0.00822 | 0.007722 | 47.00 |
| Apr 18 2024 | 0.0087 | -0.000195 | -2.19% | 0.008894 | 0.008895 | 0.0082 | 199.00 |
| Apr 17 2024 | 0.008895 | -0.00000400 | -0.04% | 0.008895 | 0.008895 | 0.008895 | 6.00 |
| Apr 16 2024 | 0.008899 | 0.00000900 | 0.10% | 0.0089 | 0.0089 | 0.008168 | 136.00 |
| Apr 15 2024 | 0.00889 | -0.00011 | -1.22% | 0.00946 | 0.00946 | 0.008169 | 86.00 |
| Apr 14 2024 | 0.009 | 0.0004 | 4.65% | 0.008336 | 0.0094 | 0.0083 | 154.00 |
| Apr 13 2024 | 0.0086 | -0.000916 | -9.63% | 0.009516 | 0.009516 | 0.0086 | 15.00 |
| Apr 12 2024 | 0.009516 | 0.001338 | 16.36% | 0.00952 | 0.00952 | 0.008333 | 130.00 |
| Apr 11 2024 | 0.008178 | -0.000822 | -9.13% | 0.009 | 0.009 | 0.008178 | 105.00 |
| Apr 10 2024 | 0.009 | -0.00000007 | 0.00% | 0.009 | 0.009 | 0.00816 | 19.00 |
| Apr 09 2024 | 0.009 | -0.00000002 | 0.00% | 0.009 | 0.009 | 0.008313 | 363.00 |
| Apr 08 2024 | 0.009 | 0.0003 | 3.45% | 0.0095 | 0.00952 | 0.0087 | 179.00 |
| Apr 07 2024 | 0.0087 | -0.001 | -10.31% | 0.01096 | 0.01096 | 0.00816 | 237.00 |
| Apr 06 2024 | 0.0097 | -0.00149 | -13.32% | 0.01119 | 0.01119 | 0.007444 | 55.00 |
| Apr 05 2024 | 0.01119 | -0.00081 | -6.75% | 0.012 | 0.012 | 0.0091 | 322.00 |
| Apr 04 2024 | 0.012 | 0.0048 | 66.67% | 0.0072 | 0.013 | 0.0072 | 3,573.00 |
| Apr 03 2024 | 0.0072 | 0.0006 | 9.09% | 0.00665 | 0.007221 | 0.0063 | 198.00 |
| Apr 02 2024 | 0.0066 | -0.000374 | -5.36% | 0.0063 | 0.006971 | 0.006201 | 16.00 |
| Apr 01 2024 | 0.006974 | -0.000136 | -1.91% | 0.00711 | 0.00711 | 0.006006 | 19.00 |
| Mar 31 2024 | 0.00711 | 0.000187 | 2.70% | 0.007221 | 0.007221 | 0.005801 | 28.00 |
| Mar 30 2024 | 0.006923 | 0.000479 | 7.43% | 0.0067 | 0.0072 | 0.0067 | 30.00 |
| Mar 29 2024 | 0.006444 | -0.000036 | -0.56% | 0.00674 | 0.006747 | 0.0058 | 85.00 |
| Mar 28 2024 | 0.00648 | 0.00068 | 11.72% | 0.00648 | 0.00648 | 0.00648 | 8.00 |
| Mar 27 2024 | 0.0058 | -0.000344 | -5.60% | 0.00692 | 0.00692 | 0.00561 | 28.00 |
| Mar 26 2024 | 0.006144 | -0.000456 | -6.91% | 0.0062 | 0.0065 | 0.006144 | 95.00 |
| Mar 25 2024 | 0.0066 | 0.00 | 0.00% | 0.0069 | 0.0075 | 0.006301 | 111.00 |
| Mar 24 2024 | 0.0066 | -0.0011 | -14.29% | 0.0068 | 0.007695 | 0.00645 | 65.00 |
| Mar 23 2024 | 0.0077 | -0.00005 | -0.65% | 0.007778 | 0.007778 | 0.007 | 107.00 |
| Mar 22 2024 | 0.00775 | 0.00055 | 7.64% | 0.007789 | 0.007789 | 0.00775 | 17.00 |
| Mar 21 2024 | 0.0072 | -0.0005 | -6.49% | 0.0078 | 0.0078 | 0.007 | 0.00 |
| Mar 20 2024 | 0.0077 | -0.0002 | -2.53% | 0.008008 | 0.008728 | 0.006002 | 169.00 |
| Mar 19 2024 | 0.0079 | -0.00000050 | -0.01% | 0.0079 | 0.0079 | 0.0076 | 9.00 |
| Mar 18 2024 | 0.0079 | -0.0001 | -1.25% | 0.007 | 0.0079 | 0.00622 | 142.00 |
| Mar 17 2024 | 0.008 | 0.0009 | 12.68% | 0.00718 | 0.008 | 0.006901 | 113.00 |
| Mar 16 2024 | 0.0071 | 0.0008 | 12.70% | 0.00699 | 0.007277 | 0.00699 | 23.00 |
| Mar 15 2024 | 0.0063 | -0.000039 | -0.62% | 0.006201 | 0.006778 | 0.005525 | 315.00 |
| Mar 14 2024 | 0.006339 | -0.000941 | -12.93% | 0.0067 | 0.0067 | 0.006335 | 111.00 |
| Mar 13 2024 | 0.00728 | 0.00068 | 10.30% | 0.0067 | 0.00728 | 0.0067 | 0.00 |
| Mar 12 2024 | 0.0066 | 0.000266 | 4.19% | 0.0073 | 0.0073 | 0.0065 | 30.00 |
| Mar 11 2024 | 0.006334 | 0.000032 | 0.51% | 0.006304 | 0.007728 | 0.0063 | 369.00 |
| Mar 10 2024 | 0.006303 | -0.000197 | -3.03% | 0.0065 | 0.0075 | 0.006241 | 128.00 |
| Mar 09 2024 | 0.0065 | -0.0005 | -7.14% | 0.0066 | 0.008 | 0.0065 | 151.00 |
| Mar 08 2024 | 0.007 | -0.001496 | -17.61% | 0.008111 | 0.008111 | 0.007 | 111.00 |
| Mar 07 2024 | 0.008496 | 0.000696 | 8.92% | 0.00742 | 0.008496 | 0.00641 | 494.00 |
| Mar 06 2024 | 0.0078 | -0.0007 | -8.24% | 0.008 | 0.008 | 0.0065 | 90.00 |
| Mar 05 2024 | 0.0085 | 0.00099 | 13.18% | 0.0076 | 0.0092 | 0.00645 | 187.00 |
| Mar 04 2024 | 0.00751 | -0.00139 | -15.62% | 0.00893 | 0.010 | 0.00751 | 250.00 |
| Mar 03 2024 | 0.0089 | 0.000749 | 9.19% | 0.008 | 0.00899 | 0.006 | 374.00 |
| Mar 02 2024 | 0.008151 | -0.002828 | -25.76% | 0.0109 | 0.0109 | 0.008151 | 67.00 |
| Mar 01 2024 | 0.010979 | 0.000999 | 10.01% | 0.00998 | 0.010979 | 0.00997 | 125.00 |
| Feb 29 2024 | 0.00998 | -0.00002 | -0.20% | 0.010998 | 0.010998 | 0.00998 | 15.00 |
| Feb 28 2024 | 0.010 | -0.000999 | -9.08% | 0.011 | 0.011 | 0.010 | 80.00 |
| Feb 27 2024 | 0.010999 | -0.001321 | -10.72% | 0.010 | 0.0123 | 0.008 | 205.00 |
| Feb 26 2024 | 0.01232 | 0.001597 | 14.90% | 0.011 | 0.01232 | 0.011 | 25.00 |
| Feb 25 2024 | 0.010723 | -0.000187 | -1.71% | 0.0123 | 0.0123 | 0.010723 | 33.00 |
| Feb 24 2024 | 0.01091 | -0.00098 | -8.24% | 0.01091 | 0.01091 | 0.01091 | 2.00 |
| Feb 23 2024 | 0.01189 | -0.00161 | -11.93% | 0.01123 | 0.01189 | 0.01123 | 81.00 |
| Feb 22 2024 | 0.0135 | -0.000101 | -0.74% | 0.01285 | 0.0139 | 0.01185 | 177.00 |
| Feb 21 2024 | 0.0136 | 0.00000008 | 0.00% | 0.01499 | 0.014992 | 0.0136 | 147.00 |
| Feb 20 2024 | 0.0136 | -0.00162 | -10.64% | 0.01516 | 0.01516 | 0.0136 | 40.00 |
| Feb 19 2024 | 0.01522 | -0.001864 | -10.91% | 0.017084 | 0.017084 | 0.01522 | 63.00 |
| Feb 18 2024 | 0.017084 | -0.000053 | -0.31% | 0.0156 | 0.01713 | 0.0156 | 3.00 |
| Feb 17 2024 | 0.017137 | -0.000662 | -3.72% | 0.017799 | 0.017799 | 0.01571 | 119.00 |
