Register for real-time alerts, custom portfolio, and market movers
VETBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000053 | 0.00000055 | 0.00000052 | 17,944,313.00 |
| May 15 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000055 | 0.00000053 | 14,000,367.00 |
| May 14 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000055 | 0.00000053 | 6,302,356.00 |
| May 13 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000056 | 0.00000056 | 0.00000053 | 10,710,089.00 |
| May 12 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000057 | 0.00000055 | 13,623,110.00 |
| May 11 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000058 | 0.00000056 | 3,677,882.00 |
| May 10 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000058 | 0.00000056 | 8,734,949.00 |
| May 09 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000058 | 0.00000056 | 5,970,225.00 |
| May 08 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000058 | 0.00000055 | 6,383,949.00 |
| May 07 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000057 | 0.00000058 | 0.00000055 | 7,349,821.00 |
| May 06 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000058 | 0.00000060 | 0.00000056 | 14,981,143.00 |
| May 05 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000059 | 0.00000057 | 17,772,746.00 |
| May 04 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000060 | 0.00000060 | 0.00000057 | 20,894,334.00 |
| May 03 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000061 | 0.00000058 | 9,500,387.00 |
| May 02 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000060 | 0.00000062 | 0.00000058 | 10,601,254.00 |
| May 01 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000059 | 0.00000061 | 0.00000058 | 23,660,465.00 |
| Apr 30 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000061 | 0.00000063 | 0.00000058 | 27,491,661.00 |
| Apr 29 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000065 | 0.00000060 | 88,071,302.00 |
| Apr 28 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000062 | 0.00000064 | 0.00000061 | 60,600,355.00 |
| Apr 27 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000063 | 0.00000060 | 38,122,430.00 |
| Apr 26 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000061 | 0.00000063 | 0.00000060 | 11,274,225.00 |
| Apr 25 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000063 | 0.00000060 | 23,689,029.00 |
| Apr 24 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000065 | 0.00000061 | 14,568,849.00 |
| Apr 23 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000066 | 0.00000062 | 20,987,292.00 |
| Apr 22 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 10,558,893.00 |
| Apr 21 2024 | 0.00000063 | -0.00000003 | -4.55% | 0.00000066 | 0.00000066 | 0.00000063 | 35,163,566.00 |
| Apr 20 2024 | 0.00000066 | 0.00000003 | 4.76% | 0.00000063 | 0.00000066 | 0.00000062 | 29,631,738.00 |
| Apr 19 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000065 | 0.00000061 | 77,784,920.00 |
| Apr 18 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000062 | 0.00000063 | 0.00000060 | 41,487,039.00 |
| Apr 17 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000063 | 0.00000065 | 0.00000061 | 49,161,398.00 |
| Apr 16 2024 | 0.00000062 | -0.00000003 | -4.62% | 0.00000064 | 0.00000065 | 0.00000061 | 57,108,124.00 |
| Apr 15 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000072 | 0.00000063 | 64,736,024.00 |
| Apr 14 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000063 | 0.00000067 | 0.00000060 | 62,410,901.00 |
| Apr 13 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000070 | 0.00000057 | 246,295,017.00 |
| Apr 12 2024 | 0.00000064 | -0.00000005 | -7.25% | 0.00000068 | 0.00000074 | 0.00000061 | 118,774,540.00 |
| Apr 11 2024 | 0.00000069 | 0.00000003 | 4.55% | 0.00000066 | 0.00000070 | 0.00000064 | 58,348,171.00 |
| Apr 10 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000062 | 0.00000067 | 0.00000062 | 53,417,568.00 |
| Apr 09 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000065 | 0.00000066 | 0.00000062 | 29,165,697.00 |
| Apr 08 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000062 | 0.00000067 | 0.00000059 | 130,276,600.00 |
| Apr 07 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000063 | 0.00000060 | 48,018,198.00 |
| Apr 06 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000061 | 0.00000059 | 12,761,175.00 |
| Apr 05 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000060 | 0.00000062 | 0.00000058 | 21,172,890.00 |
| Apr 04 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000061 | 0.00000064 | 0.00000060 | 25,146,096.00 |
| Apr 03 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000065 | 0.00000060 | 34,247,095.00 |
| Apr 02 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000063 | 0.00000064 | 0.00000061 | 36,261,856.00 |
| Apr 01 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000065 | 0.00000068 | 0.00000062 | 28,449,538.00 |
| Mar 31 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000065 | 0.00000067 | 0.00000063 | 21,918,503.00 |
| Mar 30 2024 | 0.00000064 | -0.00000003 | -4.48% | 0.00000067 | 0.00000068 | 0.00000063 | 11,633,290.00 |
| Mar 29 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000065 | 0.00000068 | 0.00000064 | 36,152,209.00 |
| Mar 28 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000063 | 0.00000068 | 0.00000062 | 70,649,641.00 |
| Mar 27 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000067 | 0.00000062 | 76,498,665.00 |
| Mar 26 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000063 | 0.00000066 | 0.00000062 | 41,827,185.00 |
| Mar 25 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000065 | 0.00000062 | 23,353,351.00 |
| Mar 24 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000064 | 0.00000065 | 0.00000062 | 24,667,403.00 |
| Mar 23 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 16,767,893.00 |
| Mar 22 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000064 | 0.00000064 | 0.00000062 | 27,823,933.00 |
| Mar 21 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000064 | 0.00000061 | 25,832,673.00 |
| Mar 20 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000061 | 0.00000064 | 0.00000060 | 33,127,324.00 |
| Mar 19 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000064 | 0.00000058 | 58,470,058.00 |
| Mar 18 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000062 | 0.00000058 | 81,953,217.00 |
| Mar 17 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000062 | 0.00000063 | 0.00000059 | 49,567,565.00 |
| Mar 16 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000065 | 0.00000066 | 0.00000060 | 34,908,316.00 |
| Mar 15 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000067 | 0.00000062 | 66,515,458.00 |
| Mar 14 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000067 | 0.00000064 | 31,393,827.00 |
| Mar 13 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000069 | 0.00000070 | 0.00000066 | 31,344,494.00 |
| Mar 12 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000070 | 0.00000071 | 0.00000065 | 46,004,763.00 |
| Mar 11 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000069 | 0.00000070 | 0.00000066 | 69,032,400.00 |
| Mar 10 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000072 | 0.00000073 | 0.00000068 | 41,995,456.00 |
| Mar 09 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000070 | 0.00000074 | 0.00000069 | 45,241,755.00 |
| Mar 08 2024 | 0.00000069 | -0.00000003 | -4.17% | 0.00000072 | 0.00000073 | 0.00000066 | 39,992,545.00 |
| Mar 07 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000071 | 0.00000073 | 0.00000070 | 29,130,685.00 |
| Mar 06 2024 | 0.00000070 | 0.00000001 | 1.45% | 0.00000069 | 0.00000072 | 0.00000066 | 53,963,501.00 |
| Mar 05 2024 | 0.00000069 | -0.00000004 | -5.48% | 0.00000072 | 0.00000075 | 0.00000064 | 101,204,604.00 |
| Mar 04 2024 | 0.00000073 | -0.00000004 | -5.19% | 0.00000078 | 0.00000083 | 0.00000071 | 113,383,155.00 |
| Mar 03 2024 | 0.00000077 | -0.00000006 | -7.23% | 0.00000082 | 0.00000084 | 0.00000071 | 30,169,224.00 |
| Mar 02 2024 | 0.00000083 | 0.00000004 | 5.06% | 0.00000078 | 0.00000083 | 0.00000077 | 86,755,942.00 |
| Mar 01 2024 | 0.00000079 | 0.00000001 | 1.28% | 0.00000078 | 0.00000080 | 0.00000076 | 30,269,304.00 |
| Feb 29 2024 | 0.00000078 | 0.00000000 | 0.00% | 0.00000077 | 0.00000081 | 0.00000075 | 80,770,396.00 |
| Feb 28 2024 | 0.00000078 | -0.00000007 | -8.24% | 0.00000086 | 0.00000093 | 0.00000075 | 137,227,162.00 |
| Feb 27 2024 | 0.00000085 | -0.00000008 | -8.60% | 0.00000092 | 0.00000095 | 0.00000083 | 95,711,826.00 |
| Feb 26 2024 | 0.00000093 | 0.00000007 | 8.14% | 0.00000087 | 0.00000098 | 0.00000087 | 86,203,409.00 |
| Feb 25 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000086 | 0.00000089 | 0.00000085 | 34,775,965.00 |
| Feb 24 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000085 | 0.00000088 | 0.00000083 | 25,077,508.00 |
| Feb 23 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000088 | 0.00000091 | 0.00000085 | 39,900,577.00 |
| Feb 22 2024 | 0.00000088 | 0.00000004 | 4.76% | 0.00000083 | 0.00000091 | 0.00000080 | 51,311,877.00 |
| Feb 21 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000084 | 0.00000086 | 0.00000080 | 29,227,020.00 |
| Feb 20 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000088 | 0.00000079 | 43,164,486.00 |
| Feb 19 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000088 | 0.00000093 | 0.00000085 | 71,005,472.00 |
| Feb 18 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000087 | 0.00000089 | 0.00000084 | 31,548,197.00 |
| Feb 17 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000091 | 0.00000092 | 0.00000084 | 48,216,465.00 |
