Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.VETUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 0.035409 | 0.00209 | 6.27% | 0.033288 | 0.035582 | 0.033148 | 17,009,854.00 |
| May 14 2024 | 0.033319 | -0.000329 | -0.98% | 0.03379 | 0.034248 | 0.032977 | 13,769,282.00 |
| May 13 2024 | 0.033648 | -0.000702 | -2.04% | 0.034375 | 0.034583 | 0.032618 | 20,848,128.00 |
| May 12 2024 | 0.03435 | 0.000022 | 0.06% | 0.03437 | 0.035157 | 0.034087 | 10,767,687.00 |
| May 11 2024 | 0.034328 | -0.000314 | -0.91% | 0.034699 | 0.035321 | 0.034257 | 12,331,368.00 |
| May 10 2024 | 0.034642 | -0.001031 | -2.89% | 0.035658 | 0.036403 | 0.034248 | 17,399,934.00 |
| May 09 2024 | 0.035673 | 0.000495 | 1.41% | 0.035057 | 0.035871 | 0.034268 | 14,097,902.00 |
| May 08 2024 | 0.035178 | -0.000542 | -1.52% | 0.035607 | 0.036164 | 0.034778 | 20,098,794.00 |
| May 07 2024 | 0.03572 | -0.000275 | -0.76% | 0.035949 | 0.036922 | 0.035417 | 17,388,674.00 |
| May 06 2024 | 0.035995 | -0.001322 | -3.54% | 0.037397 | 0.038674 | 0.035906 | 19,649,885.00 |
| May 05 2024 | 0.037317 | 0.000211 | 0.57% | 0.037177 | 0.037664 | 0.036366 | 11,895,769.00 |
| May 04 2024 | 0.037106 | -0.000115 | -0.31% | 0.037239 | 0.037903 | 0.036673 | 13,231,542.00 |
| May 03 2024 | 0.037221 | 0.001976 | 5.61% | 0.035217 | 0.037633 | 0.034668 | 19,783,840.00 |
| May 02 2024 | 0.035245 | -0.000139 | -0.39% | 0.035397 | 0.035583 | 0.033898 | 17,657,554.00 |
| May 01 2024 | 0.035384 | -0.000739 | -2.05% | 0.036025 | 0.036227 | 0.033007 | 27,465,964.00 |
| Apr 30 2024 | 0.036123 | -0.003375 | -8.54% | 0.039522 | 0.040357 | 0.035097 | 24,336,778.00 |
| Apr 29 2024 | 0.039498 | 0.000139 | 0.35% | 0.039315 | 0.040394 | 0.037957 | 20,106,786.00 |
| Apr 28 2024 | 0.039359 | -0.000034 | -0.09% | 0.039417 | 0.040591 | 0.039187 | 13,392,147.00 |
| Apr 27 2024 | 0.039393 | 0.000055 | 0.14% | 0.039316 | 0.039724 | 0.037893 | 16,129,959.00 |
| Apr 26 2024 | 0.039338 | -0.000485 | -1.22% | 0.039892 | 0.039993 | 0.038637 | 18,020,378.00 |
| Apr 25 2024 | 0.039823 | 0.000042 | 0.11% | 0.039789 | 0.040503 | 0.038537 | 22,366,084.00 |
| Apr 24 2024 | 0.039781 | -0.001912 | -4.59% | 0.041649 | 0.043303 | 0.039216 | 27,622,357.00 |
| Apr 23 2024 | 0.041693 | -0.000944 | -2.21% | 0.042691 | 0.043403 | 0.041417 | 18,516,246.00 |
| Apr 22 2024 | 0.042637 | 0.001386 | 3.36% | 0.041243 | 0.043075 | 0.041117 | 18,334,963.00 |
| Apr 21 2024 | 0.041251 | -0.001062 | -2.51% | 0.042313 | 0.042903 | 0.04095 | 17,936,335.00 |
| Apr 20 2024 | 0.042313 | 0.001716 | 4.23% | 0.040667 | 0.042564 | 0.039867 | 20,251,574.00 |
| Apr 19 2024 | 0.040597 | 0.001098 | 2.78% | 0.039691 | 0.041404 | 0.036818 | 30,364,236.00 |
| Apr 18 2024 | 0.039499 | 0.001522 | 4.01% | 0.038017 | 0.040184 | 0.036967 | 25,613,731.00 |
| Apr 17 2024 | 0.037977 | -0.001926 | -4.83% | 0.039743 | 0.040903 | 0.036939 | 29,006,698.00 |
| Apr 16 2024 | 0.039903 | -0.001439 | -3.48% | 0.041058 | 0.041443 | 0.037967 | 31,656,619.00 |
| Apr 15 2024 | 0.041342 | -0.001425 | -3.33% | 0.043706 | 0.047394 | 0.040177 | 37,658,059.00 |
| Apr 14 2024 | 0.042767 | 0.002295 | 5.67% | 0.040037 | 0.043694 | 0.037587 | 32,718,804.00 |
| Apr 13 2024 | 0.040472 | -0.002252 | -5.27% | 0.042763 | 0.047125 | 0.035447 | 47,280,929.00 |
| Apr 12 2024 | 0.042724 | -0.005421 | -11.26% | 0.049753 | 0.051114 | 0.04107 | 48,043,914.00 |
| Apr 11 2024 | 0.048145 | 0.001691 | 3.64% | 0.046174 | 0.049125 | 0.045462 | 36,195,022.00 |
| Apr 10 2024 | 0.046454 | 0.002901 | 6.66% | 0.043579 | 0.046624 | 0.00157 | 29,408,249.00 |
| Apr 09 2024 | 0.043553 | -0.003259 | -6.96% | 0.046984 | 0.047014 | 0.043327 | 23,763,241.00 |
| Apr 08 2024 | 0.046812 | 0.004316 | 10.16% | 0.042533 | 0.047598 | 0.041397 | 31,086,852.00 |
| Apr 07 2024 | 0.042496 | 0.000972 | 2.34% | 0.041733 | 0.043383 | 0.04148 | 13,356,301.00 |
| Apr 06 2024 | 0.041524 | 0.001064 | 2.63% | 0.040463 | 0.041983 | 0.040076 | 11,185,948.00 |
| Apr 05 2024 | 0.04046 | -0.001243 | -2.98% | 0.041613 | 0.042085 | 0.038922 | 20,439,292.00 |
| Apr 04 2024 | 0.041703 | 0.000692 | 1.69% | 0.041041 | 0.042993 | 0.039767 | 19,818,233.00 |
| Apr 03 2024 | 0.041011 | -0.000106 | -0.26% | 0.04108 | 0.043047 | 0.039897 | 23,416,307.00 |
| Apr 02 2024 | 0.041117 | -0.003329 | -7.49% | 0.044503 | 0.044553 | 0.040156 | 25,913,379.00 |
| Apr 01 2024 | 0.044446 | -0.00158 | -3.43% | 0.04601 | 0.047514 | 0.043007 | 27,189,706.00 |
| Mar 31 2024 | 0.046026 | 0.001103 | 2.46% | 0.044827 | 0.046767 | 0.044457 | 16,592,818.00 |
| Mar 30 2024 | 0.044923 | -0.002123 | -4.51% | 0.047076 | 0.047094 | 0.044556 | 18,420,594.00 |
| Mar 29 2024 | 0.047046 | 0.000276 | 0.59% | 0.046678 | 0.047505 | 0.044997 | 29,413,171.00 |
| Mar 28 2024 | 0.04677 | 0.002482 | 5.60% | 0.0444 | 0.047971 | 0.042886 | 30,526,154.00 |
| Mar 27 2024 | 0.044288 | -0.000686 | -1.53% | 0.044981 | 0.046375 | 0.043046 | 32,404,028.00 |
| Mar 26 2024 | 0.044974 | 0.000737 | 1.67% | 0.044717 | 0.046254 | 0.043596 | 24,199,113.00 |
| Mar 25 2024 | 0.044237 | 0.00169 | 3.97% | 0.042557 | 0.045204 | 0.042278 | 24,768,682.00 |
| Mar 24 2024 | 0.042547 | 0.001353 | 3.28% | 0.041243 | 0.042783 | 0.040847 | 14,880,392.00 |
| Mar 23 2024 | 0.041194 | 0.000931 | 2.31% | 0.040254 | 0.042094 | 0.039785 | 14,412,355.00 |
| Mar 22 2024 | 0.040263 | -0.0013 | -3.13% | 0.041584 | 0.042443 | 0.03923 | 24,486,249.00 |
| Mar 21 2024 | 0.041563 | -0.000794 | -1.87% | 0.042453 | 0.042813 | 0.040467 | 26,072,432.00 |
| Mar 20 2024 | 0.042357 | 0.0045 | 11.89% | 0.038073 | 0.042513 | 0.036656 | 32,927,861.00 |
| Mar 19 2024 | 0.037857 | -0.00299 | -7.32% | 0.040673 | 0.04111 | 0.036957 | 40,469,353.00 |
| Mar 18 2024 | 0.040847 | -0.00117 | -2.78% | 0.042023 | 0.042384 | 0.039016 | 34,616,304.00 |
| Mar 17 2024 | 0.042017 | 0.001544 | 3.81% | 0.040847 | 0.042948 | 0.038587 | 32,889,385.00 |
| Mar 16 2024 | 0.040473 | -0.004154 | -9.31% | 0.044563 | 0.045254 | 0.039621 | 33,242,118.00 |
| Mar 15 2024 | 0.044627 | -0.002614 | -5.53% | 0.047276 | 0.047684 | 0.041459 | 33,739,985.00 |
| Mar 14 2024 | 0.047241 | -0.001915 | -3.90% | 0.04912 | 0.049384 | 0.04509 | 32,634,371.00 |
| Mar 13 2024 | 0.049156 | 0.000436 | 0.89% | 0.04879 | 0.050104 | 0.047836 | 35,198,953.00 |
| Mar 12 2024 | 0.04872 | -0.001636 | -3.25% | 0.050274 | 0.051355 | 0.046009 | 32,715,985.00 |
| Mar 11 2024 | 0.050356 | 0.002392 | 4.99% | 0.047897 | 0.050535 | 0.045853 | 34,747,639.00 |
| Mar 10 2024 | 0.047964 | -0.001306 | -2.65% | 0.049294 | 0.049639 | 0.046796 | 25,254,409.00 |
| Mar 09 2024 | 0.04927 | 0.001964 | 4.15% | 0.047334 | 0.050574 | 0.047056 | 32,815,173.00 |
| Mar 08 2024 | 0.047306 | -0.001058 | -2.19% | 0.048316 | 0.048704 | 0.045895 | 24,030,881.00 |
| Mar 07 2024 | 0.048364 | 0.001409 | 3.00% | 0.046947 | 0.048584 | 0.04609 | 29,512,122.00 |
| Mar 06 2024 | 0.046955 | 0.002598 | 5.86% | 0.044537 | 0.047394 | 0.042777 | 33,569,837.00 |
| Mar 05 2024 | 0.044357 | -0.005105 | -10.32% | 0.049445 | 0.04985 | 0.041456 | 41,133,549.00 |
| Mar 04 2024 | 0.049462 | 0.000478 | 0.98% | 0.049276 | 0.052064 | 0.04811 | 34,640,958.00 |
| Mar 03 2024 | 0.048984 | -0.002269 | -4.43% | 0.051294 | 0.05142 | 0.045836 | 30,320,830.00 |
| Mar 02 2024 | 0.051253 | 0.002406 | 4.93% | 0.048846 | 0.051415 | 0.048489 | 32,557,028.00 |
| Mar 01 2024 | 0.048847 | 0.001077 | 2.25% | 0.047774 | 0.048955 | 0.047528 | 24,861,320.00 |
| Feb 29 2024 | 0.04777 | -0.000913 | -1.88% | 0.048685 | 0.050024 | 0.046236 | 33,785,366.00 |
| Feb 28 2024 | 0.048683 | -0.000181 | -0.37% | 0.048825 | 0.054105 | 0.046361 | 39,975,252.00 |
| Feb 27 2024 | 0.048864 | -0.00174 | -3.44% | 0.050933 | 0.051504 | 0.047736 | 33,351,187.00 |
| Feb 26 2024 | 0.050604 | 0.005596 | 12.43% | 0.045085 | 0.051504 | 0.044927 | 44,576,656.00 |
| Feb 25 2024 | 0.045008 | 0.000555 | 1.25% | 0.044553 | 0.045926 | 0.044077 | 20,070,327.00 |
| Feb 24 2024 | 0.044453 | 0.00089 | 2.04% | 0.043596 | 0.044951 | 0.042277 | 19,674,499.00 |
| Feb 23 2024 | 0.043563 | -0.001424 | -3.17% | 0.044954 | 0.046655 | 0.043087 | 33,225,293.00 |
| Feb 22 2024 | 0.044987 | 0.00154 | 3.54% | 0.043447 | 0.046854 | 0.041527 | 38,365,490.00 |
| Feb 21 2024 | 0.043447 | -0.000934 | -2.10% | 0.044357 | 0.044851 | 0.041087 | 26,765,872.00 |
| Feb 20 2024 | 0.044381 | -0.000378 | -0.84% | 0.044783 | 0.045335 | 0.041587 | 30,013,833.00 |
| Feb 19 2024 | 0.044759 | -0.000755 | -1.66% | 0.045716 | 0.047962 | 0.044617 | 35,739,852.00 |
| Feb 18 2024 | 0.045514 | -0.00001 | -0.02% | 0.045524 | 0.046073 | 0.043577 | 39,550,832.00 |
| Feb 17 2024 | 0.045524 | -0.0009 | -1.94% | 0.047528 | 0.047664 | 0.043136 | 46,287,179.00 |
| Feb 16 2024 | 0.046424 | 0.000868 | 1.91% | 0.045635 | 0.050754 | 0.043953 | 61,716,142.00 |
