Register for real-time alerts, custom portfolio, and market movers
VEEEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.000113 | -0.00000200 | -1.74% | 0.000115 | 0.000118 | 0.000113 | 130,726,306.00 |
| May 26 2024 | 0.000115 | 0.00 | 0.00% | 0.000115 | 0.000116 | 0.000114 | 76,140,776.00 |
| May 25 2024 | 0.000115 | -0.00000800 | -6.50% | 0.000123 | 0.000123 | 0.000111 | 141,652,282.00 |
| May 24 2024 | 0.000123 | -0.00000300 | -2.38% | 0.000129 | 0.00013 | 0.000105 | 310,970,798.00 |
| May 23 2024 | 0.000126 | 0.000019 | 17.76% | 0.000107 | 0.000195 | 0.000105 | 235,688,932.00 |
| May 22 2024 | 0.000107 | 0.00 | 0.00% | 0.000107 | 0.000107 | 0.000105 | 125,119,546.00 |
| May 21 2024 | 0.000107 | 0.00000400 | 3.88% | 0.000103 | 0.00011 | 0.000102 | 131,594,070.00 |
| May 20 2024 | 0.000103 | 0.00000600 | 6.19% | 0.000097 | 0.000107 | 0.000087 | 136,838,953.00 |
| May 19 2024 | 0.000097 | -0.000013 | -11.82% | 0.00011 | 0.00011 | 0.000095 | 126,862,703.00 |
| May 18 2024 | 0.00011 | 0.00000200 | 1.85% | 0.000108 | 0.000111 | 0.000107 | 124,273,181.00 |
| May 17 2024 | 0.000108 | 0.00 | 0.00% | 0.000108 | 0.000117 | 0.000103 | 128,037,880.00 |
| May 16 2024 | 0.000108 | -0.00000500 | -4.42% | 0.000113 | 0.000113 | 0.000106 | 101,163,971.00 |
| May 15 2024 | 0.000113 | -0.00000300 | -2.59% | 0.000116 | 0.000116 | 0.00011 | 122,526,840.00 |
| May 14 2024 | 0.000116 | 0.00 | 0.00% | 0.000116 | 0.000125 | 0.000114 | 110,758,369.00 |
| May 13 2024 | 0.000116 | 0.00000500 | 4.50% | 0.000082 | 0.000129 | 0.00008 | 110,609,034.00 |
| May 12 2024 | 0.000111 | 0.00000400 | 3.74% | 0.000107 | 0.000123 | 0.000104 | 130,594,232.00 |
| May 11 2024 | 0.000107 | 0.00000600 | 5.94% | 0.000101 | 0.000121 | 0.0001 | 96,812,338.00 |
| May 10 2024 | 0.000101 | 0.00000600 | 6.32% | 0.000095 | 0.000115 | 0.000095 | 141,337,054.00 |
| May 09 2024 | 0.000095 | 0.00 | 0.00% | 0.000095 | 0.000104 | 0.00009 | 121,958,239.00 |
| May 08 2024 | 0.000095 | -0.00000100 | -1.04% | 0.000096 | 0.000096 | 0.000095 | 64,140,982.00 |
| May 07 2024 | 0.000096 | -0.00000400 | -4.00% | 0.0001 | 0.0001 | 0.000096 | 115,652,867.00 |
| May 06 2024 | 0.0001 | -0.00000100 | -0.99% | 0.000101 | 0.000108 | 0.000094 | 77,823,290.00 |
| May 05 2024 | 0.000101 | -0.00000500 | -4.72% | 0.000106 | 0.000122 | 0.000098 | 125,398,356.00 |
| May 04 2024 | 0.000106 | 0.000015 | 16.48% | 0.000091 | 0.000118 | 0.00009 | 164,636,526.00 |
| May 03 2024 | 0.000091 | -0.00000700 | -7.14% | 0.000098 | 0.000108 | 0.000085 | 179,832,644.00 |
| May 02 2024 | 0.000098 | -0.00000800 | -7.55% | 0.000106 | 0.000143 | 0.000087 | 282,658,290.00 |
| May 01 2024 | 0.000106 | 0.000019 | 21.84% | 0.000087 | 0.000136 | 0.000083 | 182,382,618.00 |
| Apr 30 2024 | 0.000087 | -0.00000100 | -1.14% | 0.000088 | 0.000099 | 0.000085 | 139,989,071.00 |
| Apr 29 2024 | 0.000088 | -0.00000400 | -4.35% | 0.000082 | 0.00009 | 0.00008 | 175,239,015.00 |
| Apr 28 2024 | 0.000092 | -0.00000300 | -3.16% | 0.000094 | 0.000107 | 0.000085 | 158,120,847.00 |
| Apr 27 2024 | 0.000095 | -0.00000100 | -1.04% | 0.000094 | 0.00011 | 0.000088 | 157,982,819.00 |
| Apr 26 2024 | 0.000096 | -0.000027 | -21.95% | 0.000123 | 0.000123 | 0.000094 | 308,988,698.00 |
| Apr 25 2024 | 0.000123 | 0.000023 | 23.00% | 0.0001 | 0.000204 | 0.00009 | 347,104,487.00 |
| Apr 24 2024 | 0.0001 | 0.000015 | 17.65% | 0.000085 | 0.000139 | 0.000083 | 488,861,681.00 |
| Apr 23 2024 | 0.000085 | -0.00000300 | -3.41% | 0.000088 | 0.000099 | 0.00008 | 129,723,264.00 |
| Apr 22 2024 | 0.000088 | -0.00000700 | -7.37% | 0.000082 | 0.000096 | 0.00008 | 119,705,450.00 |
| Apr 21 2024 | 0.000095 | 0.00000800 | 9.20% | 0.000087 | 0.000117 | 0.000087 | 194,995,976.00 |
| Apr 20 2024 | 0.000087 | 0.00000500 | 6.10% | 0.000082 | 0.000088 | 0.00008 | 162,353,413.00 |
| Apr 19 2024 | 0.000082 | 0.00000300 | 3.80% | 0.000079 | 0.000088 | 0.000076 | 187,698,755.00 |
| Apr 18 2024 | 0.000079 | -0.00000100 | -1.25% | 0.00008 | 0.000081 | 0.000076 | 171,343,400.00 |
| Apr 17 2024 | 0.00008 | -0.000015 | -15.79% | 0.000089 | 0.000093 | 0.000075 | 200,148,769.00 |
| Apr 16 2024 | 0.000095 | 0.00000300 | 3.26% | 0.000092 | 0.000129 | 0.000088 | 161,222,838.00 |
| Apr 15 2024 | 0.000092 | -0.00000100 | -1.08% | 0.000093 | 0.000093 | 0.000089 | 139,898,534.00 |
| Apr 14 2024 | 0.000093 | 0.00000600 | 6.90% | 0.000083 | 0.000099 | 0.000083 | 159,706,211.00 |
| Apr 13 2024 | 0.000087 | -0.00000400 | -4.40% | 0.000091 | 0.000096 | 0.000081 | 155,145,092.00 |
| Apr 12 2024 | 0.000091 | -0.00000600 | -6.19% | 0.000097 | 0.000097 | 0.000086 | 162,081,992.00 |
| Apr 11 2024 | 0.000097 | -0.00000300 | -3.00% | 0.0001 | 0.0001 | 0.000094 | 140,876,778.00 |
| Apr 10 2024 | 0.0001 | 0.00000500 | 5.26% | 0.000095 | 0.000104 | 0.000094 | 136,818,342.00 |
| Apr 09 2024 | 0.000095 | -0.00000700 | -6.86% | 0.000102 | 0.000107 | 0.000092 | 150,427,530.00 |
| Apr 08 2024 | 0.000102 | -0.00000200 | -1.92% | 0.000104 | 0.00011 | 0.000102 | 151,985,906.00 |
| Apr 07 2024 | 0.000104 | -0.00000100 | -0.95% | 0.000105 | 0.000108 | 0.000102 | 146,128,279.00 |
| Apr 06 2024 | 0.000105 | 0.00000700 | 7.14% | 0.000098 | 0.000124 | 0.000097 | 195,883,218.00 |
| Apr 05 2024 | 0.000098 | 0.00 | 0.00% | 0.000098 | 0.000099 | 0.000093 | 169,009,129.00 |
| Apr 04 2024 | 0.000098 | -0.00000100 | -1.01% | 0.000099 | 0.00013 | 0.000095 | 222,488,092.00 |
| Apr 03 2024 | 0.000099 | -0.00000100 | -1.00% | 0.0001 | 0.000101 | 0.000096 | 143,072,463.00 |
| Apr 02 2024 | 0.0001 | -0.00000200 | -1.96% | 0.000102 | 0.000114 | 0.000097 | 120,398,308.00 |
| Apr 01 2024 | 0.000102 | 0.00000200 | 2.00% | 0.000101 | 0.000105 | 0.0001 | 132,549,413.00 |
| Mar 31 2024 | 0.0001 | -0.00000500 | -4.76% | 0.000104 | 0.000105 | 0.0001 | 148,194,644.00 |
| Mar 30 2024 | 0.000105 | 0.00000400 | 3.96% | 0.000101 | 0.000108 | 0.000101 | 136,231,520.00 |
| Mar 29 2024 | 0.000101 | -0.00000400 | -3.81% | 0.000106 | 0.00011 | 0.0001 | 181,229,574.00 |
| Mar 28 2024 | 0.000105 | -0.000011 | -9.48% | 0.000116 | 0.000117 | 0.000102 | 188,405,343.00 |
| Mar 27 2024 | 0.000116 | -0.000024 | -17.14% | 0.00014 | 0.000142 | 0.000111 | 233,654,274.00 |
| Mar 26 2024 | 0.00014 | 0.000032 | 29.63% | 0.000108 | 0.00018 | 0.000108 | 234,964,416.00 |
| Mar 25 2024 | 0.000108 | 0.00000300 | 2.86% | 0.000105 | 0.000108 | 0.000104 | 257,635,628.00 |
| Mar 24 2024 | 0.000105 | -0.00000200 | -1.87% | 0.000107 | 0.000111 | 0.0001 | 245,505,339.00 |
| Mar 23 2024 | 0.000107 | 0.00000100 | 0.94% | 0.000106 | 0.000109 | 0.000103 | 232,489,294.00 |
| Mar 22 2024 | 0.000106 | 0.00000200 | 1.92% | 0.000105 | 0.00011 | 0.000104 | 232,636,187.00 |
| Mar 21 2024 | 0.000104 | -0.00000700 | -6.31% | 0.000111 | 0.000111 | 0.000104 | 220,942,836.00 |
| Mar 20 2024 | 0.000111 | 0.00000200 | 1.83% | 0.000109 | 0.000112 | 0.000103 | 237,038,670.00 |
| Mar 19 2024 | 0.000109 | -0.00000900 | -7.63% | 0.000118 | 0.000118 | 0.000106 | 212,563,001.00 |
| Mar 18 2024 | 0.000118 | 0.00 | 0.00% | 0.000118 | 0.000122 | 0.000114 | 177,264,397.00 |
| Mar 17 2024 | 0.000118 | 0.00000400 | 3.51% | 0.000114 | 0.000119 | 0.00011 | 214,517,330.00 |
| Mar 16 2024 | 0.000114 | -0.00000700 | -5.79% | 0.000121 | 0.000126 | 0.000113 | 203,494,711.00 |
| Mar 15 2024 | 0.000121 | 0.00000700 | 6.14% | 0.000115 | 0.000126 | 0.000111 | 246,000,840.00 |
| Mar 14 2024 | 0.000114 | -0.00001 | -8.06% | 0.000125 | 0.000125 | 0.000111 | 189,096,159.00 |
| Mar 13 2024 | 0.000124 | -0.00000300 | -2.36% | 0.000128 | 0.000134 | 0.000118 | 195,708,367.00 |
| Mar 12 2024 | 0.000127 | 0.00001 | 8.55% | 0.000116 | 0.000129 | 0.000115 | 195,348,599.00 |
| Mar 11 2024 | 0.000117 | 0.00000700 | 6.36% | 0.00011 | 0.000117 | 0.000109 | 244,098,370.00 |
| Mar 10 2024 | 0.00011 | 0.00000500 | 4.76% | 0.000104 | 0.00012 | 0.000104 | 220,607,700.00 |
| Mar 09 2024 | 0.000105 | 0.00000100 | 0.96% | 0.000104 | 0.000105 | 0.000103 | 218,283,995.00 |
| Mar 08 2024 | 0.000104 | 0.00000500 | 5.05% | 0.000099 | 0.00012 | 0.000099 | 133,941,340.00 |
| Mar 07 2024 | 0.000099 | 0.00000300 | 3.13% | 0.000096 | 0.0001 | 0.000096 | 243,601,229.00 |
| Mar 06 2024 | 0.000096 | 0.00000400 | 4.35% | 0.000092 | 0.0001 | 0.00009 | 258,317,673.00 |
| Mar 05 2024 | 0.000092 | -0.00000500 | -5.15% | 0.000097 | 0.000099 | 0.000089 | 219,652,753.00 |
| Mar 04 2024 | 0.000097 | 0.00000300 | 3.19% | 0.000094 | 0.0001 | 0.000091 | 185,600,981.00 |
| Mar 03 2024 | 0.000094 | -0.00000200 | -2.08% | 0.000097 | 0.0001 | 0.000093 | 181,502,133.00 |
| Mar 02 2024 | 0.000096 | 0.00000200 | 2.13% | 0.000094 | 0.000102 | 0.000091 | 202,913,618.00 |
| Mar 01 2024 | 0.000094 | 0.00000400 | 4.44% | 0.00009 | 0.000096 | 0.00009 | 200,214,514.00 |
| Feb 29 2024 | 0.00009 | 0.00 | 0.00% | 0.00009 | 0.000093 | 0.000089 | 229,357,183.00 |
| Feb 28 2024 | 0.00009 | 0.00000100 | 1.12% | 0.000089 | 0.000093 | 0.000085 | 165,683,421.00 |
