Register for real-time alerts, custom portfolio, and market movers
VELOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000277 | -0.00000009 | -3.15% | 0.00000286 | 0.00000290 | 0.00000267 | 682,147.00 |
| Jul 17 2024 | 0.00000286 | 0.00000001 | 0.35% | 0.00000285 | 0.00000295 | 0.00000277 | 694,422.00 |
| Jul 16 2024 | 0.00000285 | -0.00000002 | -0.70% | 0.00000287 | 0.00000290 | 0.00000273 | 801,424.00 |
| Jul 15 2024 | 0.00000287 | 0.00000005 | 1.77% | 0.00000283 | 0.00000291 | 0.00000273 | 715,357.00 |
| Jul 14 2024 | 0.00000282 | -0.00000001 | -0.35% | 0.00000283 | 0.00000288 | 0.00000275 | 700,648.00 |
| Jul 13 2024 | 0.00000283 | 0.00000012 | 4.43% | 0.00000271 | 0.00000296 | 0.00000271 | 1,127,354.00 |
| Jul 12 2024 | 0.00000271 | 0.00000008 | 3.04% | 0.00000263 | 0.00000282 | 0.00000258 | 712,705.00 |
| Jul 11 2024 | 0.00000263 | -0.00000013 | -4.71% | 0.00000277 | 0.00000278 | 0.00000261 | 698,498.00 |
| Jul 10 2024 | 0.00000276 | 0.00000001 | 0.36% | 0.00000276 | 0.00000293 | 0.00000275 | 1,032,558.00 |
| Jul 09 2024 | 0.00000275 | 0.00000009 | 3.38% | 0.00000266 | 0.00000285 | 0.00000264 | 1,040,710.00 |
| Jul 08 2024 | 0.00000266 | 0.00000017 | 6.83% | 0.00000252 | 0.00000271 | 0.00000244 | 1,087,377.00 |
| Jul 07 2024 | 0.00000249 | -0.00000024 | -8.79% | 0.00000273 | 0.00000273 | 0.00000248 | 1,193,122.00 |
| Jul 06 2024 | 0.00000273 | 0.00000006 | 2.25% | 0.00000267 | 0.00000278 | 0.00000267 | 791,845.00 |
| Jul 05 2024 | 0.00000267 | -0.00000015 | -5.32% | 0.00000282 | 0.00000282 | 0.00000263 | 1,155,825.00 |
| Jul 04 2024 | 0.00000282 | 0.00000019 | 7.22% | 0.00000264 | 0.00000292 | 0.00000253 | 1,114,212.00 |
| Jul 03 2024 | 0.00000263 | -0.00000019 | -6.74% | 0.00000283 | 0.00000286 | 0.00000259 | 887,295.00 |
| Jul 02 2024 | 0.00000282 | -0.00000005 | -1.74% | 0.00000287 | 0.00000296 | 0.00000282 | 597,542.00 |
| Jul 01 2024 | 0.00000287 | -0.00000019 | -6.21% | 0.00000305 | 0.00000312 | 0.00000285 | 683,868.00 |
| Jun 30 2024 | 0.00000306 | -0.00000002 | -0.65% | 0.00000308 | 0.00000315 | 0.00000287 | 1,141,927.00 |
| Jun 29 2024 | 0.00000308 | -0.00000027 | -8.06% | 0.00000334 | 0.00000336 | 0.00000306 | 663,781.00 |
| Jun 28 2024 | 0.00000335 | -0.00000004 | -1.18% | 0.00000338 | 0.00000350 | 0.00000332 | 608,892.00 |
| Jun 27 2024 | 0.00000339 | -0.00000022 | -6.09% | 0.00000359 | 0.00000374 | 0.00000338 | 675,914.00 |
| Jun 26 2024 | 0.00000361 | -0.00000012 | -3.22% | 0.00000372 | 0.00000391 | 0.00000361 | 754,148.00 |
| Jun 25 2024 | 0.00000373 | 0.00000032 | 9.38% | 0.00000338 | 0.00000385 | 0.00000325 | 1,202,044.00 |
| Jun 24 2024 | 0.00000341 | 0.00000047 | 15.99% | 0.00000294 | 0.00000347 | 0.00000292 | 910,995.00 |
| Jun 23 2024 | 0.00000294 | -0.00000005 | -1.67% | 0.00000299 | 0.00000312 | 0.00000291 | 661,835.00 |
| Jun 22 2024 | 0.00000299 | 0.00000012 | 4.18% | 0.00000288 | 0.00000321 | 0.00000282 | 941,914.00 |
| Jun 21 2024 | 0.00000287 | -0.00000021 | -6.82% | 0.00000307 | 0.00000317 | 0.00000281 | 1,042,001.00 |
| Jun 20 2024 | 0.00000308 | 0.00000028 | 10.00% | 0.00000281 | 0.00000336 | 0.00000278 | 1,254,549.00 |
| Jun 19 2024 | 0.00000280 | -0.00000002 | -0.71% | 0.00000281 | 0.00000293 | 0.00000270 | 1,447,128.00 |
| Jun 18 2024 | 0.00000282 | -0.00000062 | -18.02% | 0.00000344 | 0.00000345 | 0.00000277 | 940,449.00 |
| Jun 17 2024 | 0.00000344 | -0.00000027 | -7.28% | 0.00000371 | 0.00000374 | 0.00000332 | 616,092.00 |
| Jun 16 2024 | 0.00000371 | 0.00000008 | 2.20% | 0.00000364 | 0.00000385 | 0.00000357 | 606,208.00 |
| Jun 15 2024 | 0.00000363 | -0.00000012 | -3.20% | 0.00000375 | 0.00000390 | 0.00000361 | 613,293.00 |
| Jun 14 2024 | 0.00000375 | -0.00000012 | -3.10% | 0.00000389 | 0.00000406 | 0.00000374 | 701,318.00 |
| Jun 13 2024 | 0.00000387 | 0.00000005 | 1.31% | 0.00000384 | 0.00000414 | 0.00000371 | 925,275.00 |
| Jun 12 2024 | 0.00000382 | -0.00000002 | -0.52% | 0.00000384 | 0.00000413 | 0.00000363 | 1,311,866.00 |
| Jun 11 2024 | 0.00000384 | -0.00000027 | -6.57% | 0.00000412 | 0.00000412 | 0.00000383 | 1,238,388.00 |
| Jun 10 2024 | 0.00000411 | -0.00000032 | -7.22% | 0.00000446 | 0.00000448 | 0.00000411 | 562,362.00 |
| Jun 09 2024 | 0.00000443 | 0.00000023 | 5.48% | 0.00000422 | 0.00000470 | 0.00000417 | 733,039.00 |
| Jun 08 2024 | 0.00000420 | -0.00000047 | -10.06% | 0.00000466 | 0.00000467 | 0.00000418 | 565,493.00 |
| Jun 07 2024 | 0.00000467 | -0.00000029 | -5.85% | 0.00000492 | 0.00000507 | 0.00000451 | 703,366.00 |
| Jun 06 2024 | 0.00000496 | 0.00000023 | 4.86% | 0.00000470 | 0.00000508 | 0.00000456 | 638,373.00 |
| Jun 05 2024 | 0.00000473 | 0.00000025 | 5.58% | 0.00000448 | 0.00000473 | 0.00000442 | 481,611.00 |
| Jun 04 2024 | 0.00000448 | 0.00000006 | 1.36% | 0.00000443 | 0.00000461 | 0.00000439 | 369,981.00 |
| Jun 03 2024 | 0.00000442 | -0.00000015 | -3.28% | 0.00000457 | 0.00000461 | 0.00000436 | 683,365.00 |
| Jun 02 2024 | 0.00000457 | -0.00000032 | -6.54% | 0.00000485 | 0.00000524 | 0.00000453 | 556,248.00 |
| Jun 01 2024 | 0.00000489 | 0.00000029 | 6.30% | 0.00000457 | 0.00000491 | 0.00000453 | 395,112.00 |
| May 31 2024 | 0.00000460 | 0.00000013 | 2.91% | 0.00000446 | 0.00000478 | 0.00000440 | 835,716.00 |
| May 30 2024 | 0.00000447 | -0.00000018 | -3.87% | 0.00000461 | 0.00000475 | 0.00000444 | 517,925.00 |
| May 29 2024 | 0.00000465 | 0.00000019 | 4.26% | 0.00000446 | 0.00000494 | 0.00000434 | 779,362.00 |
| May 28 2024 | 0.00000446 | -0.00000007 | -1.55% | 0.00000449 | 0.00000480 | 0.00000414 | 1,110,474.00 |
| May 27 2024 | 0.00000453 | -0.00000014 | -3.00% | 0.00000466 | 0.00000473 | 0.00000413 | 651,717.00 |
| May 26 2024 | 0.00000467 | -0.00000041 | -8.07% | 0.00000513 | 0.00000518 | 0.00000459 | 379,234.00 |
| May 25 2024 | 0.00000508 | -0.00000019 | -3.61% | 0.00000532 | 0.00000539 | 0.00000503 | 591,623.00 |
| May 24 2024 | 0.00000527 | 0.00000050 | 10.48% | 0.00000474 | 0.00000536 | 0.00000468 | 779,850.00 |
| May 23 2024 | 0.00000477 | -0.00000022 | -4.41% | 0.00000499 | 0.00000516 | 0.00000467 | 1,672,928.00 |
| May 22 2024 | 0.00000499 | -0.00000002 | -0.40% | 0.00000501 | 0.00000516 | 0.00000477 | 688,841.00 |
| 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 |
