Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VEGAAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 0.000078 | -0.00000200 | -2.50% | 0.00008 | 0.000082 | 0.000074 | 40,473.00 |
| Jun 23 2024 | 0.00008 | 0.00000300 | 3.91% | 0.000077 | 0.000082 | 0.000077 | 39,448.00 |
| Jun 22 2024 | 0.000077 | 0.00000300 | 4.05% | 0.000074 | 0.000079 | 0.000074 | 40,878.00 |
| Jun 21 2024 | 0.000074 | -0.00000300 | -3.88% | 0.000077 | 0.000078 | 0.000073 | 44,519.00 |
| Jun 20 2024 | 0.000077 | -0.00000080 | -1.02% | 0.000078 | 0.000082 | 0.000077 | 42,936.00 |
| Jun 19 2024 | 0.000078 | -0.00000900 | -10.36% | 0.000087 | 0.000087 | 0.000076 | 41,856.00 |
| Jun 18 2024 | 0.000087 | -0.00000400 | -4.42% | 0.00009 | 0.000093 | 0.000084 | 34,959.00 |
| Jun 17 2024 | 0.00009 | 0.00000300 | 3.44% | 0.000087 | 0.000096 | 0.000082 | 36,616.00 |
| Jun 16 2024 | 0.000087 | -0.00000090 | -1.02% | 0.000088 | 0.000091 | 0.000083 | 34,375.00 |
| Jun 15 2024 | 0.000088 | -0.00000900 | -9.31% | 0.000097 | 0.000098 | 0.000087 | 34,639.00 |
| Jun 14 2024 | 0.000097 | -0.00000200 | -2.03% | 0.000098 | 0.0001 | 0.000093 | 30,585.00 |
| Jun 13 2024 | 0.000098 | -0.00000030 | -0.30% | 0.000099 | 0.000102 | 0.000095 | 28,916.00 |
| Jun 12 2024 | 0.000099 | 0.00000100 | 1.03% | 0.000097 | 0.000101 | 0.000094 | 32,719.00 |
| Jun 11 2024 | 0.000097 | -0.00000200 | -2.01% | 0.0001 | 0.000103 | 0.000092 | 34,137.00 |
| Jun 10 2024 | 0.0001 | -0.00000600 | -5.69% | 0.000106 | 0.000108 | 0.000096 | 31,235.00 |
| Jun 09 2024 | 0.000106 | 0.00000500 | 4.99% | 0.0001 | 0.000107 | 0.0001 | 30,094.00 |
| Jun 08 2024 | 0.0001 | -0.00000700 | -6.54% | 0.000107 | 0.000107 | 0.000096 | 35,607.00 |
| Jun 07 2024 | 0.000107 | -0.00000500 | -4.46% | 0.000112 | 0.000115 | 0.000102 | 26,191.00 |
| Jun 06 2024 | 0.000112 | 0.00000900 | 8.70% | 0.000103 | 0.000115 | 0.000095 | 27,458.00 |
| Jun 05 2024 | 0.000103 | -0.00000500 | -4.60% | 0.000607 | 0.000607 | 0.0001 | 36,969.00 |
| Jun 04 2024 | 0.000109 | -0.00000600 | -5.25% | 0.000114 | 0.000115 | 0.000104 | 18,123.00 |
| Jun 03 2024 | 0.000114 | 0.00000500 | 4.59% | 0.000109 | 0.000117 | 0.000109 | 24,203.00 |
| Jun 02 2024 | 0.000109 | -0.00000700 | -6.04% | 0.000116 | 0.000117 | 0.000105 | 25,234.00 |
| Jun 01 2024 | 0.000116 | 0.00000300 | 2.67% | 0.000113 | 0.000118 | 0.000109 | 24,126.00 |
| May 31 2024 | 0.000113 | -0.00000400 | -3.44% | 0.000116 | 0.000124 | 0.000109 | 24,351.00 |
| May 30 2024 | 0.000116 | -0.00001 | -7.89% | 0.000127 | 0.000127 | 0.000116 | 29,527.00 |
| May 29 2024 | 0.000127 | -0.00000500 | -3.78% | 0.000132 | 0.000132 | 0.000123 | 21,144.00 |
| May 28 2024 | 0.000132 | 0.00000030 | 0.23% | 0.000132 | 0.000133 | 0.000121 | 22,510.00 |
| May 27 2024 | 0.000132 | 0.00000100 | 0.76% | 0.000131 | 0.000136 | 0.000119 | 26,336.00 |
| May 26 2024 | 0.000131 | -0.00000500 | -3.69% | 0.000136 | 0.000136 | 0.00013 | 20,371.00 |
| May 25 2024 | 0.000136 | 0.00000800 | 6.25% | 0.000128 | 0.000136 | 0.000127 | 21,838.00 |
| May 24 2024 | 0.000128 | -0.00000300 | -2.29% | 0.000131 | 0.000136 | 0.000125 | 21,231.00 |
| May 23 2024 | 0.000131 | -0.00000060 | -0.46% | 0.000132 | 0.000134 | 0.000126 | 20,709.00 |
| May 22 2024 | 0.000132 | -0.00000090 | -0.68% | 0.000133 | 0.000135 | 0.000126 | 22,055.00 |
| May 21 2024 | 0.000133 | -0.000019 | -12.54% | 0.000152 | 0.000152 | 0.000132 | 21,074.00 |
| May 20 2024 | 0.000152 | -0.00000600 | -3.81% | 0.000158 | 0.000158 | 0.000148 | 26,021.00 |
| May 19 2024 | 0.000158 | 0.00000100 | 0.64% | 0.000157 | 0.00016 | 0.000153 | 20,895.00 |
| May 18 2024 | 0.000157 | 0.00000600 | 3.99% | 0.000151 | 0.000166 | 0.000136 | 25,456.00 |
| May 17 2024 | 0.000151 | -0.000013 | -7.97% | 0.000163 | 0.000164 | 0.000146 | 27,732.00 |
| May 16 2024 | 0.000163 | -0.000012 | -6.86% | 0.000175 | 0.000181 | 0.000159 | 23,862.00 |
| May 15 2024 | 0.000175 | -0.00002 | -10.28% | 0.000195 | 0.000198 | 0.000174 | 19,804.00 |
| May 14 2024 | 0.000195 | -0.00000020 | -0.10% | 0.000195 | 0.000204 | 0.000192 | 19,049.00 |
| May 13 2024 | 0.000195 | -0.00000300 | -1.52% | 0.000607 | 0.000607 | 0.000193 | 20,980.00 |
| May 12 2024 | 0.000198 | -0.00000500 | -2.47% | 0.000202 | 0.000206 | 0.000196 | 17,044.00 |
| May 11 2024 | 0.000202 | 0.00000300 | 1.51% | 0.000199 | 0.000204 | 0.000197 | 17,160.00 |
| May 10 2024 | 0.000199 | 0.00000080 | 0.40% | 0.000198 | 0.000202 | 0.000195 | 16,866.00 |
| May 09 2024 | 0.000198 | -0.00000400 | -1.97% | 0.000203 | 0.000203 | 0.00019 | 18,245.00 |
| May 08 2024 | 0.000203 | -0.00000080 | -0.39% | 0.000203 | 0.000206 | 0.000197 | 17,629.00 |
| May 07 2024 | 0.000203 | -0.00000030 | -0.15% | 0.000204 | 0.000206 | 0.000197 | 18,783.00 |
| May 06 2024 | 0.000204 | 0.00000060 | 0.30% | 0.000204 | 0.000208 | 0.000201 | 18,704.00 |
| May 05 2024 | 0.000203 | -0.00000600 | -2.87% | 0.000209 | 0.000212 | 0.0002 | 15,839.00 |
| May 04 2024 | 0.000209 | -0.00000080 | -0.38% | 0.000211 | 0.000214 | 0.000206 | 15,468.00 |
| May 03 2024 | 0.00021 | -0.00000600 | -2.78% | 0.000216 | 0.000224 | 0.00021 | 16,176.00 |
| May 02 2024 | 0.000216 | 0.00000400 | 1.89% | 0.000212 | 0.000227 | 0.000205 | 17,078.00 |
| May 01 2024 | 0.000211 | 0.00000800 | 3.94% | 0.000203 | 0.000222 | 0.000203 | 16,992.00 |
| Apr 30 2024 | 0.000203 | 0.000018 | 9.76% | 0.000187 | 0.000206 | 0.000187 | 18,116.00 |
| Apr 29 2024 | 0.000185 | -0.00000900 | -4.64% | 0.000607 | 0.000607 | 0.000185 | 29,072.00 |
| Apr 28 2024 | 0.000194 | -0.000017 | -8.05% | 0.000212 | 0.000213 | 0.00019 | 25,268.00 |
| Apr 27 2024 | 0.000211 | -0.000012 | -5.37% | 0.000222 | 0.000225 | 0.000211 | 15,266.00 |
| Apr 26 2024 | 0.000223 | 0.000013 | 6.17% | 0.00021 | 0.000245 | 0.0002 | 16,429.00 |
| Apr 25 2024 | 0.000211 | -0.00000600 | -2.77% | 0.000216 | 0.000222 | 0.000208 | 15,013.00 |
| Apr 24 2024 | 0.000216 | -0.000015 | -6.48% | 0.000231 | 0.000236 | 0.000208 | 14,323.00 |
| Apr 23 2024 | 0.000231 | 0.00000600 | 2.66% | 0.000226 | 0.000241 | 0.000224 | 15,377.00 |
| Apr 22 2024 | 0.000226 | -0.00000500 | -2.17% | 0.000607 | 0.000607 | 0.00022 | 18,881.00 |
| Apr 21 2024 | 0.000231 | -0.00000900 | -3.76% | 0.00024 | 0.00024 | 0.000229 | 15,264.00 |
| Apr 20 2024 | 0.00024 | 0.00000400 | 1.70% | 0.000235 | 0.000247 | 0.000227 | 16,307.00 |
| Apr 19 2024 | 0.000235 | 0.00000500 | 2.18% | 0.00023 | 0.000237 | 0.000224 | 15,179.00 |
| Apr 18 2024 | 0.00023 | 0.00000700 | 3.15% | 0.000222 | 0.000232 | 0.00022 | 14,390.00 |
| Apr 17 2024 | 0.000222 | -0.00000200 | -0.89% | 0.000225 | 0.000228 | 0.000208 | 15,603.00 |
| Apr 16 2024 | 0.000225 | -0.00000500 | -2.17% | 0.00023 | 0.000232 | 0.000213 | 16,325.00 |
| Apr 15 2024 | 0.00023 | 0.00000070 | 0.31% | 0.00023 | 0.000235 | 0.000224 | 22,649.00 |
| Apr 14 2024 | 0.000229 | 0.000017 | 8.00% | 0.000214 | 0.000243 | 0.000213 | 17,199.00 |
| Apr 13 2024 | 0.000213 | -0.000011 | -4.92% | 0.000224 | 0.000227 | 0.000207 | 18,977.00 |
| Apr 12 2024 | 0.000224 | -0.00000300 | -1.32% | 0.000227 | 0.000242 | 0.000219 | 18,173.00 |
| Apr 11 2024 | 0.000227 | 0.00000030 | 0.13% | 0.000226 | 0.000231 | 0.000223 | 13,418.00 |
| Apr 10 2024 | 0.000226 | 0.00000100 | 0.44% | 0.000225 | 0.000241 | 0.000224 | 14,276.00 |
| Apr 09 2024 | 0.000225 | -0.000012 | -5.07% | 0.000237 | 0.000247 | 0.000224 | 14,560.00 |
| Apr 08 2024 | 0.000237 | -0.000016 | -6.32% | 0.000252 | 0.000257 | 0.000236 | 19,055.00 |
| Apr 07 2024 | 0.000253 | -0.00000900 | -3.44% | 0.000262 | 0.000264 | 0.000251 | 11,535.00 |
| Apr 06 2024 | 0.000262 | -0.00000500 | -1.88% | 0.000267 | 0.000268 | 0.000261 | 12,313.00 |
| Apr 05 2024 | 0.000267 | -0.000011 | -3.96% | 0.000278 | 0.000283 | 0.000264 | 12,889.00 |
| Apr 04 2024 | 0.000278 | 0.000012 | 4.51% | 0.000266 | 0.000285 | 0.000264 | 11,588.00 |
| Apr 03 2024 | 0.000266 | -0.000013 | -4.66% | 0.000279 | 0.000283 | 0.000263 | 12,519.00 |
| Apr 02 2024 | 0.000279 | 0.00000600 | 2.20% | 0.000273 | 0.000284 | 0.000271 | 12,584.00 |
| Apr 01 2024 | 0.000273 | 0.00001 | 3.81% | 0.00026 | 0.000274 | 0.00026 | 17,069.00 |
| Mar 31 2024 | 0.000263 | -0.00000900 | -3.31% | 0.000272 | 0.000277 | 0.000259 | 11,444.00 |
| Mar 30 2024 | 0.000272 | 0.00000200 | 0.74% | 0.000269 | 0.000276 | 0.000263 | 10,823.00 |
| Mar 29 2024 | 0.00027 | -0.00000200 | -0.74% | 0.000273 | 0.000281 | 0.000265 | 13,553.00 |
| Mar 28 2024 | 0.000272 | -0.00000300 | -1.09% | 0.000275 | 0.000282 | 0.000269 | 17,635.00 |
| Mar 27 2024 | 0.000275 | 0.000018 | 7.02% | 0.000257 | 0.00028 | 0.000254 | 22,052.00 |
