Register to chat with like-minded investors on our interactive forums.
VELOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000501 | -0.00000059 | -10.54% | 0.00000557 | 0.00000569 | 0.00000497 | 715,679.00 |
| May 20 2024 | 0.00000560 | -0.00000058 | -9.39% | 0.00000618 | 0.00000650 | 0.00000555 | 709,885.00 |
| May 19 2024 | 0.00000618 | -0.00000041 | -6.22% | 0.00000652 | 0.00000665 | 0.00000615 | 449,075.00 |
| May 18 2024 | 0.00000659 | -0.00000022 | -3.23% | 0.00000677 | 0.00000724 | 0.00000656 | 459,453.00 |
| May 17 2024 | 0.00000681 | -0.00000049 | -6.71% | 0.00000726 | 0.00000731 | 0.00000676 | 493,562.00 |
| May 16 2024 | 0.00000730 | -0.00000011 | -1.48% | 0.00000736 | 0.00000793 | 0.00000695 | 624,493.00 |
| 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% | 0.00000796 | 0.00000802 | 0.00000698 | 1,836,662.00 |
| May 13 2024 | 0.00000793 | -0.00000018 | -2.22% | 0.00000813 | 0.00000855 | 0.00000793 | 2,475,172.00 |
| May 12 2024 | 0.00000811 | 0.00000006 | 0.75% | 0.00000807 | 0.00000870 | 0.00000776 | 847,187.00 |
| May 11 2024 | 0.00000805 | -0.00000066 | -7.58% | 0.00000872 | 0.00000904 | 0.00000803 | 1,438,282.00 |
| May 10 2024 | 0.00000871 | -0.00000055 | -5.94% | 0.00000930 | 0.00000951 | 0.00000847 | 1,449,977.00 |
| May 09 2024 | 0.00000926 | 0.00000200 | 26.11% | 0.00000766 | 0.00000933 | 0.00000760 | 1,677,482.00 |
| May 08 2024 | 0.00000766 | 0.00000024 | 3.23% | 0.00000741 | 0.00000823 | 0.00000706 | 1,473,278.00 |
| May 07 2024 | 0.00000742 | 0.00000094 | 14.51% | 0.00000653 | 0.00000787 | 0.00000648 | 1,355,178.00 |
| May 06 2024 | 0.00000648 | 0.00000019 | 3.02% | 0.00000627 | 0.00000682 | 0.00000615 | 661,931.00 |
| May 05 2024 | 0.00000629 | -0.00000043 | -6.40% | 0.00000679 | 0.00000679 | 0.00000615 | 683,074.00 |
| May 04 2024 | 0.00000672 | 0.00000041 | 6.50% | 0.00000630 | 0.00000695 | 0.00000605 | 2,085,058.00 |
| May 03 2024 | 0.00000631 | 0.00000004 | 0.64% | 0.00000625 | 0.00000646 | 0.00000611 | 698,533.00 |
| May 02 2024 | 0.00000627 | -0.00000015 | -2.34% | 0.00000636 | 0.00000686 | 0.00000612 | 712,338.00 |
| May 01 2024 | 0.00000642 | 0.00000009 | 1.42% | 0.00000634 | 0.00000737 | 0.00000592 | 1,332,757.00 |
| Apr 30 2024 | 0.00000633 | -0.00000011 | -1.71% | 0.00000641 | 0.00000662 | 0.00000614 | 571,876.00 |
| 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% | 0.00000684 | 0.00000705 | 0.00000589 | 701,390.00 |
| Apr 27 2024 | 0.00000674 | 0.00000060 | 9.77% | 0.00000612 | 0.00000704 | 0.00000568 | 1,799,431.00 |
| Apr 26 2024 | 0.00000614 | -0.00000045 | -6.83% | 0.00000662 | 0.00000664 | 0.00000607 | 1,069,290.00 |
| Apr 25 2024 | 0.00000659 | 0.00000007 | 1.07% | 0.00000661 | 0.00000720 | 0.00000643 | 1,704,369.00 |
| Apr 24 2024 | 0.00000652 | 0.00000007 | 1.09% | 0.00000648 | 0.00000704 | 0.00000622 | 1,967,774.00 |
| Apr 23 2024 | 0.00000645 | 0.00000089 | 16.01% | 0.00000554 | 0.00000713 | 0.00000521 | 2,522,471.00 |
| Apr 22 2024 | 0.00000556 | -0.00000008 | -1.42% | 0.00000566 | 0.00000577 | 0.00000507 | 1,491,938.00 |
| Apr 21 2024 | 0.00000564 | -0.00000035 | -5.84% | 0.00000589 | 0.00000636 | 0.00000542 | 1,529,927.00 |
| Apr 20 2024 | 0.00000599 | 0.00000100 | 21.65% | 0.00000457 | 0.00000610 | 0.00000447 | 2,317,368.00 |
| Apr 19 2024 | 0.00000462 | 0.00000085 | 22.55% | 0.00000378 | 0.00000467 | 0.00000350 | 1,654,431.00 |
| Apr 18 2024 | 0.00000377 | 0.00000004 | 1.07% | 0.00000372 | 0.00000383 | 0.00000349 | 1,309,373.00 |
| Apr 17 2024 | 0.00000373 | 0.00000004 | 1.08% | 0.00000369 | 0.00000405 | 0.00000350 | 2,485,376.00 |
| Apr 16 2024 | 0.00000369 | 0.00000037 | 11.14% | 0.00000331 | 0.00000374 | 0.00000309 | 1,393,380.00 |
| Apr 15 2024 | 0.00000332 | 0.00000021 | 6.75% | 0.00000309 | 0.00000352 | 0.00000299 | 1,308,787.00 |
| Apr 14 2024 | 0.00000311 | -0.00000015 | -4.60% | 0.00000327 | 0.00000336 | 0.00000290 | 1,738,112.00 |
| Apr 13 2024 | 0.00000326 | -0.00000037 | -10.19% | 0.00000355 | 0.00000355 | 0.00000291 | 1,266,057.00 |
| Apr 12 2024 | 0.00000363 | -0.00000023 | -5.96% | 0.00000370 | 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% | 0.00000409 | 0.00000433 | 0.00000354 | 1,765,577.00 |
| Apr 09 2024 | 0.00000407 | 0.00000037 | 10.00% | 0.00000372 | 0.00000445 | 0.00000363 | 1,343,581.00 |
| Apr 08 2024 | 0.00000370 | 0.00000061 | 19.74% | 0.00000308 | 0.00000405 | 0.00000288 | 2,197,057.00 |
| Apr 07 2024 | 0.00000309 | 0.00000024 | 8.42% | 0.00000286 | 0.00000333 | 0.00000275 | 1,220,541.00 |
| Apr 06 2024 | 0.00000285 | 0.00000014 | 5.17% | 0.00000272 | 0.00000290 | 0.00000266 | 498,871.00 |
| Apr 05 2024 | 0.00000271 | -0.00000013 | -4.58% | 0.00000285 | 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% | 0.00000286 | 0.00000287 | 0.00000259 | 659,634.00 |
| Apr 02 2024 | 0.00000293 | -0.00000025 | -7.86% | 0.00000316 | 0.00000333 | 0.00000266 | 1,279,529.00 |
| Apr 01 2024 | 0.00000318 | 0.00000061 | 23.74% | 0.00000256 | 0.00000326 | 0.00000239 | 1,843,832.00 |
| Mar 31 2024 | 0.00000257 | -0.00000034 | -11.68% | 0.00000287 | 0.00000287 | 0.00000246 | 1,914,284.00 |
| Mar 30 2024 | 0.00000291 | -0.00000010 | -3.32% | 0.00000309 | 0.00000325 | 0.00000272 | 1,433,414.00 |
| Mar 29 2024 | 0.00000301 | 0.00000040 | 15.33% | 0.00000259 | 0.00000314 | 0.00000226 | 1,621,472.00 |
| Mar 28 2024 | 0.00000261 | 0.00000072 | 38.10% | 0.00000189 | 0.00000274 | 0.00000189 | 3,399,761.00 |
| Mar 27 2024 | 0.00000189 | 0.00000022 | 13.17% | 0.00000167 | 0.00000190 | 0.00000166 | 2,436,984.00 |
| Mar 26 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000172 | 0.00000184 | 0.00000164 | 3,713,233.00 |
| Mar 25 2024 | 0.00000170 | -0.00000005 | -2.86% | 0.00000175 | 0.00000175 | 0.00000165 | 2,527,793.00 |
| Mar 24 2024 | 0.00000175 | -0.00000002 | -1.13% | 0.00000177 | 0.00000179 | 0.00000174 | 2,619,981.00 |
| Mar 23 2024 | 0.00000177 | 0.00000001 | 0.57% | 0.00000176 | 0.00000180 | 0.00000175 | 2,289,939.00 |
| Mar 22 2024 | 0.00000176 | 0.00000004 | 2.33% | 0.00000172 | 0.00000177 | 0.00000165 | 2,326,731.00 |
| Mar 21 2024 | 0.00000172 | 0.00000005 | 2.99% | 0.00000168 | 0.00000173 | 0.00000163 | 2,471,163.00 |
| Mar 20 2024 | 0.00000167 | -0.00000005 | -2.91% | 0.00000173 | 0.00000176 | 0.00000166 | 2,749,683.00 |
| 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 | 4,038,216.00 |
| 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 | 4,181,938.00 |
| 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% | 0.00000142 | 0.00000153 | 0.00000135 | 6,182,742.00 |
| Mar 11 2024 | 0.00000141 | -0.00000001 | -0.70% | 0.00000143 | 0.00000148 | 0.00000133 | 4,039,549.00 |
| Mar 10 2024 | 0.00000142 | -0.00000003 | -2.07% | 0.00000143 | 0.00000145 | 0.00000137 | 3,538,894.00 |
| Mar 09 2024 | 0.00000145 | -0.00000004 | -2.68% | 0.00000151 | 0.00000151 | 0.00000143 | 2,976,663.00 |
| Mar 08 2024 | 0.00000149 | -0.00000035 | -19.02% | 0.00000185 | 0.00000192 | 0.00000131 | 6,270,153.00 |
| Mar 07 2024 | 0.00000184 | 0.00000017 | 10.18% | 0.00000166 | 0.00000190 | 0.00000162 | 3,218,078.00 |
| Mar 06 2024 | 0.00000167 | 0.00000004 | 2.45% | 0.00000163 | 0.00000170 | 0.00000153 | 2,850,235.00 |
| Mar 05 2024 | 0.00000163 | -0.00000013 | -7.39% | 0.00000176 | 0.00000177 | 0.00000157 | 2,345,037.00 |
| Mar 04 2024 | 0.00000176 | -0.00000014 | -7.37% | 0.00000192 | 0.00000196 | 0.00000169 | 3,550,570.00 |
| Mar 03 2024 | 0.00000190 | 0.00000018 | 10.47% | 0.00000172 | 0.00000191 | 0.00000168 | 2,478,322.00 |
| Mar 02 2024 | 0.00000172 | 0.00000018 | 11.69% | 0.00000154 | 0.00000173 | 0.00000154 | 5,376,740.00 |
| 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% | 0.00000149 | 0.00000153 | 0.00000144 | 2,974,364.00 |
| Feb 28 2024 | 0.00000151 | -0.00000008 | -5.03% | 0.00000159 | 0.00000165 | 0.00000148 | 2,851,802.00 |
| Feb 27 2024 | 0.00000159 | 0.00 | 0.00% | 0.00000157 | 0.00000161 | 0.00000152 | 4,290,675.00 |
| Feb 26 2024 | 0.00000159 | 0.00 | 0.00% | 0.00000159 | 0.00000164 | 0.00000153 | 2,662,531.00 |
| Feb 25 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000162 | 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% | 0.00000156 | 0.00000156 | 0.00000148 | 2,821,051.00 |
| Feb 22 2024 | 0.00000155 | -0.00000015 | -8.82% | 0.00000171 | 0.00000180 | 0.00000149 | 3,687,229.00 |
