Register to chat with like-minded investors on our interactive forums.
VELOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 0.00000741 | 0.00000018 | 2.49% | 0.00000723 | 0.00000766 | 0.00000704 | 711,174.00 |
| May 14 2024 | 0.00000723 | -0.00000070 | -8.83% | 0.00000793 | 0.00000802 | 0.00000698 | 1,836,662.00 |
| May 13 2024 | 0.00000793 | -0.00000020 | -2.46% | 0.00000824 | 0.00000855 | 0.00000793 | 301,155.00 |
| May 12 2024 | 0.00000813 | -0.00000002 | -0.25% | 0.00000805 | 0.00000870 | 0.00000776 | 839,803.00 |
| May 11 2024 | 0.00000815 | -0.00000054 | -6.21% | 0.00000871 | 0.00000904 | 0.00000813 | 1,428,716.00 |
| May 10 2024 | 0.00000869 | -0.00000057 | -6.16% | 0.00000926 | 0.00000951 | 0.00000847 | 1,438,949.00 |
| May 09 2024 | 0.00000926 | 0.00000200 | 26.14% | 0.00000766 | 0.00000933 | 0.00000760 | 1,670,293.00 |
| May 08 2024 | 0.00000765 | 0.00000027 | 3.66% | 0.00000742 | 0.00000823 | 0.00000706 | 1,417,645.00 |
| May 07 2024 | 0.00000738 | 0.00000090 | 13.89% | 0.00000648 | 0.00000787 | 0.00000648 | 1,349,099.00 |
| May 06 2024 | 0.00000648 | 0.00000019 | 3.02% | 0.00000627 | 0.00000682 | 0.00000615 | 470,379.00 |
| May 05 2024 | 0.00000629 | -0.00000043 | -6.40% | 0.00000672 | 0.00000679 | 0.00000615 | 683,074.00 |
| May 04 2024 | 0.00000672 | 0.00000041 | 6.50% | 0.00000631 | 0.00000695 | 0.00000605 | 2,085,058.00 |
| May 03 2024 | 0.00000631 | 0.00000004 | 0.64% | 0.00000627 | 0.00000646 | 0.00000611 | 698,533.00 |
| May 02 2024 | 0.00000627 | -0.00000017 | -2.64% | 0.00000642 | 0.00000686 | 0.00000612 | 712,338.00 |
| May 01 2024 | 0.00000644 | 0.00000006 | 0.94% | 0.00000633 | 0.00000737 | 0.00000592 | 1,312,364.00 |
| Apr 30 2024 | 0.00000638 | -0.00000006 | -0.93% | 0.00000644 | 0.00000662 | 0.00000614 | 557,330.00 |
| Apr 29 2024 | 0.00000644 | 0.00000045 | 7.51% | 0.00000595 | 0.00000655 | 0.00000575 | 618,080.00 |
| Apr 28 2024 | 0.00000599 | -0.00000075 | -11.13% | 0.00000674 | 0.00000705 | 0.00000589 | 701,390.00 |
| Apr 27 2024 | 0.00000674 | 0.00000064 | 10.49% | 0.00000614 | 0.00000704 | 0.00000568 | 1,799,431.00 |
| Apr 26 2024 | 0.00000610 | -0.00000057 | -8.55% | 0.00000659 | 0.00000664 | 0.00000607 | 1,058,683.00 |
| Apr 25 2024 | 0.00000667 | 0.00000015 | 2.30% | 0.00000652 | 0.00000720 | 0.00000643 | 1,695,085.00 |
| Apr 24 2024 | 0.00000652 | 0.00000007 | 1.09% | 0.00000645 | 0.00000704 | 0.00000622 | 1,967,774.00 |
| Apr 23 2024 | 0.00000645 | 0.00000089 | 16.01% | 0.00000556 | 0.00000713 | 0.00000521 | 2,522,471.00 |
| Apr 22 2024 | 0.00000556 | -0.00000008 | -1.42% | 0.00000530 | 0.00000577 | 0.00000507 | 1,179,660.00 |
| Apr 21 2024 | 0.00000564 | -0.00000035 | -5.84% | 0.00000599 | 0.00000636 | 0.00000542 | 1,529,927.00 |
| Apr 20 2024 | 0.00000599 | 0.00000100 | 21.65% | 0.00000462 | 0.00000610 | 0.00000447 | 2,317,368.00 |
| Apr 19 2024 | 0.00000462 | 0.00000082 | 21.58% | 0.00000377 | 0.00000467 | 0.00000350 | 1,654,431.00 |
| Apr 18 2024 | 0.00000380 | 0.00000003 | 0.80% | 0.00000373 | 0.00000383 | 0.00000349 | 1,292,358.00 |
| Apr 17 2024 | 0.00000377 | 0.00000006 | 1.62% | 0.00000369 | 0.00000405 | 0.00000350 | 2,383,476.00 |
| Apr 16 2024 | 0.00000371 | 0.00000044 | 13.46% | 0.00000332 | 0.00000374 | 0.00000309 | 1,362,140.00 |
| Apr 15 2024 | 0.00000327 | 0.00000016 | 5.14% | 0.00000309 | 0.00000352 | 0.00000299 | 905,979.00 |
| Apr 14 2024 | 0.00000311 | -0.00000013 | -4.01% | 0.00000326 | 0.00000336 | 0.00000290 | 1,738,112.00 |
| Apr 13 2024 | 0.00000324 | -0.00000039 | -10.74% | 0.00000363 | 0.00000363 | 0.00000291 | 1,252,695.00 |
| Apr 12 2024 | 0.00000363 | -0.00000023 | -5.96% | 0.00000386 | 0.00000405 | 0.00000248 | 1,321,195.00 |
| Apr 11 2024 | 0.00000386 | 0.00000013 | 3.49% | 0.00000373 | 0.00000401 | 0.00000337 | 1,649,883.00 |
| Apr 10 2024 | 0.00000373 | -0.00000034 | -8.35% | 0.00000407 | 0.00000433 | 0.00000354 | 1,765,577.00 |
| Apr 09 2024 | 0.00000407 | 0.00000037 | 10.00% | 0.00000370 | 0.00000445 | 0.00000363 | 1,343,581.00 |
| Apr 08 2024 | 0.00000370 | 0.00000061 | 19.74% | 0.00000308 | 0.00000405 | 0.00000288 | 2,032,565.00 |
| Apr 07 2024 | 0.00000309 | 0.00000024 | 8.42% | 0.00000285 | 0.00000333 | 0.00000275 | 1,220,541.00 |
| Apr 06 2024 | 0.00000285 | 0.00000014 | 5.17% | 0.00000271 | 0.00000290 | 0.00000266 | 498,871.00 |
| Apr 05 2024 | 0.00000271 | -0.00000013 | -4.58% | 0.00000284 | 0.00000290 | 0.00000271 | 688,154.00 |
| Apr 04 2024 | 0.00000284 | 0.00000021 | 7.98% | 0.00000263 | 0.00000301 | 0.00000254 | 1,090,983.00 |
| Apr 03 2024 | 0.00000263 | -0.00000030 | -10.24% | 0.00000293 | 0.00000293 | 0.00000259 | 659,634.00 |
| Apr 02 2024 | 0.00000293 | -0.00000021 | -6.69% | 0.00000318 | 0.00000333 | 0.00000266 | 1,279,529.00 |
| Apr 01 2024 | 0.00000314 | 0.00000056 | 21.71% | 0.00000256 | 0.00000326 | 0.00000239 | 1,545,101.00 |
| Mar 31 2024 | 0.00000258 | -0.00000034 | -11.64% | 0.00000291 | 0.00000291 | 0.00000246 | 1,896,965.00 |
| Mar 30 2024 | 0.00000292 | -0.00000009 | -2.99% | 0.00000301 | 0.00000325 | 0.00000272 | 1,348,118.00 |
| Mar 29 2024 | 0.00000301 | 0.00000040 | 15.33% | 0.00000261 | 0.00000314 | 0.00000226 | 1,621,472.00 |
| Mar 28 2024 | 0.00000261 | 0.00000076 | 41.08% | 0.00000189 | 0.00000273 | 0.00000189 | 3,245,150.00 |
| Mar 27 2024 | 0.00000185 | 0.00000017 | 10.12% | 0.00000167 | 0.00000188 | 0.00000166 | 2,393,063.00 |
| Mar 26 2024 | 0.00000168 | -0.00000001 | -0.59% | 0.00000170 | 0.00000184 | 0.00000164 | 3,646,689.00 |
| Mar 25 2024 | 0.00000169 | -0.00000006 | -3.43% | 0.00000175 | 0.00000175 | 0.00000165 | 2,489,591.00 |
| Mar 24 2024 | 0.00000175 | -0.00000003 | -1.69% | 0.00000177 | 0.00000179 | 0.00000174 | 2,619,981.00 |
| Mar 23 2024 | 0.00000178 | 0.00000002 | 1.14% | 0.00000176 | 0.00000180 | 0.00000175 | 2,248,894.00 |
| Mar 22 2024 | 0.00000176 | 0.00000006 | 3.53% | 0.00000172 | 0.00000177 | 0.00000165 | 2,229,371.00 |
| Mar 21 2024 | 0.00000170 | 0.00000003 | 1.80% | 0.00000167 | 0.00000172 | 0.00000163 | 2,425,460.00 |
| Mar 20 2024 | 0.00000167 | -0.00000005 | -2.91% | 0.00000172 | 0.00000176 | 0.00000166 | 2,708,997.00 |
| Mar 19 2024 | 0.00000172 | -0.00000001 | -0.58% | 0.00000173 | 0.00000177 | 0.00000163 | 2,760,406.00 |
| Mar 18 2024 | 0.00000173 | 0.00000014 | 8.81% | 0.00000159 | 0.00000180 | 0.00000158 | 3,255,218.00 |
| Mar 17 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000161 | 0.00000162 | 0.00000156 | 2,944,527.00 |
| Mar 16 2024 | 0.00000161 | -0.00000007 | -4.17% | 0.00000168 | 0.00000174 | 0.00000154 | 4,883,830.00 |
| Mar 15 2024 | 0.00000168 | 0.00000011 | 7.01% | 0.00000156 | 0.00000169 | 0.00000149 | 6,995,536.00 |
| Mar 14 2024 | 0.00000157 | 0.00000002 | 1.29% | 0.00000155 | 0.00000164 | 0.00000148 | 4,136,206.00 |
| Mar 13 2024 | 0.00000155 | 0.00000004 | 2.65% | 0.00000151 | 0.00000164 | 0.00000144 | 5,947,354.00 |
| Mar 12 2024 | 0.00000151 | 0.00000010 | 7.09% | 0.00000141 | 0.00000153 | 0.00000135 | 6,182,742.00 |
| Mar 11 2024 | 0.00000141 | 0.00000001 | 0.71% | 0.00000143 | 0.00000148 | 0.00000133 | 4,039,549.00 |
| Mar 10 2024 | 0.00000140 | -0.00000004 | -2.78% | 0.00000145 | 0.00000145 | 0.00000137 | 3,465,993.00 |
| Mar 09 2024 | 0.00000144 | -0.00000009 | -5.88% | 0.00000149 | 0.00000151 | 0.00000143 | 2,906,909.00 |
| Mar 08 2024 | 0.00000153 | -0.00000031 | -16.85% | 0.00000184 | 0.00000192 | 0.00000131 | 6,227,219.00 |
| Mar 07 2024 | 0.00000184 | 0.00000016 | 9.52% | 0.00000167 | 0.00000190 | 0.00000162 | 3,218,078.00 |
| Mar 06 2024 | 0.00000168 | 0.00000005 | 3.07% | 0.00000163 | 0.00000170 | 0.00000153 | 2,676,408.00 |
| Mar 05 2024 | 0.00000163 | -0.00000018 | -9.94% | 0.00000176 | 0.00000177 | 0.00000157 | 2,294,138.00 |
| Mar 04 2024 | 0.00000181 | -0.00000009 | -4.74% | 0.00000192 | 0.00000196 | 0.00000169 | 2,558,282.00 |
| Mar 03 2024 | 0.00000190 | 0.00000019 | 11.11% | 0.00000172 | 0.00000191 | 0.00000168 | 2,478,322.00 |
| Mar 02 2024 | 0.00000171 | 0.00000017 | 11.04% | 0.00000154 | 0.00000173 | 0.00000154 | 5,314,666.00 |
| Mar 01 2024 | 0.00000154 | 0.00000003 | 1.99% | 0.00000151 | 0.00000155 | 0.00000145 | 2,797,529.00 |
| Feb 29 2024 | 0.00000151 | 0.00 | 0.00% | 0.00000151 | 0.00000153 | 0.00000144 | 2,913,302.00 |
| Feb 28 2024 | 0.00000151 | -0.00000008 | -5.03% | 0.00000159 | 0.00000165 | 0.00000148 | 2,851,802.00 |
| Feb 27 2024 | 0.00000159 | 0.00000001 | 0.63% | 0.00000159 | 0.00000161 | 0.00000152 | 4,290,675.00 |
| Feb 26 2024 | 0.00000158 | -0.00000001 | -0.63% | 0.00000159 | 0.00000164 | 0.00000153 | 1,849,584.00 |
| Feb 25 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000161 | 0.00000164 | 0.00000153 | 2,821,340.00 |
| Feb 24 2024 | 0.00000161 | 0.00000009 | 5.92% | 0.00000152 | 0.00000161 | 0.00000151 | 3,045,633.00 |
| Feb 23 2024 | 0.00000152 | -0.00000003 | -1.94% | 0.00000155 | 0.00000156 | 0.00000148 | 2,821,051.00 |
| Feb 22 2024 | 0.00000155 | -0.00000015 | -8.82% | 0.00000170 | 0.00000180 | 0.00000149 | 3,687,229.00 |
| Feb 21 2024 | 0.00000170 | -0.00000004 | -2.30% | 0.00000174 | 0.00000178 | 0.00000170 | 2,400,123.00 |
| Feb 20 2024 | 0.00000174 | -0.00000011 | -5.95% | 0.00000185 | 0.00000189 | 0.00000173 | 2,822,403.00 |
| Feb 19 2024 | 0.00000185 | -0.00000010 | -5.13% | 0.00000195 | 0.00000196 | 0.00000181 | 2,072,483.00 |
| Feb 18 2024 | 0.00000195 | -0.00000001 | -0.51% | 0.00000196 | 0.00000199 | 0.00000193 | 2,674,770.00 |
| Feb 17 2024 | 0.00000196 | -0.00000004 | -2.00% | 0.00000200 | 0.00000212 | 0.00000195 | 2,838,555.00 |
| Feb 16 2024 | 0.00000200 | 0.00000009 | 4.71% | 0.00000191 | 0.00000204 | 0.00000186 | 2,821,721.00 |
