Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.VETUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.03975 | -0.0018 | -4.33% | 0.04187 | 0.04331 | 0.03921 | 450,518,512.00 |
| Apr 23 2024 | 0.04155 | -0.00106 | -2.49% | 0.04255 | 0.0434 | 0.04141 | 267,218,790.00 |
| Apr 22 2024 | 0.04261 | 0.00139 | 3.37% | 0.04155 | 0.04308 | 0.04111 | 267,630,152.00 |
| Apr 21 2024 | 0.04122 | -0.00117 | -2.76% | 0.04227 | 0.0429 | 0.04092 | 284,980,860.00 |
| Apr 20 2024 | 0.04239 | 0.00194 | 4.80% | 0.0405 | 0.04261 | 0.03987 | 327,142,249.00 |
| Apr 19 2024 | 0.04045 | 0.00075 | 1.89% | 0.03979 | 0.0414 | 0.03657 | 644,957,344.00 |
| Apr 18 2024 | 0.0397 | 0.00169 | 4.45% | 0.03809 | 0.04019 | 0.03698 | 413,528,364.00 |
| Apr 17 2024 | 0.03801 | -0.00186 | -4.67% | 0.03995 | 0.0409 | 0.03691 | 547,932,087.00 |
| Apr 16 2024 | 0.03987 | -0.0014 | -3.39% | 0.04113 | 0.04144 | 0.03792 | 788,870,010.00 |
| Apr 15 2024 | 0.04127 | -0.00174 | -4.05% | 0.04356 | 0.0475 | 0.040 | 1,086,943,939.00 |
| Apr 14 2024 | 0.04301 | 0.00299 | 7.47% | 0.0399 | 0.04372 | 0.03758 | 931,496,631.00 |
| Apr 13 2024 | 0.04002 | -0.00298 | -6.93% | 0.04274 | 0.04715 | 0.035 | 1,841,932,569.00 |
| Apr 12 2024 | 0.043 | -0.00513 | -10.66% | 0.0488 | 0.05155 | 0.04034 | 1,580,446,391.00 |
| Apr 11 2024 | 0.04813 | 0.00163 | 3.51% | 0.04621 | 0.04928 | 0.04539 | 704,126,589.00 |
| Apr 10 2024 | 0.0465 | 0.00295 | 6.77% | 0.04356 | 0.04662 | 0.04203 | 511,046,325.00 |
| Apr 09 2024 | 0.04355 | -0.00325 | -6.94% | 0.04648 | 0.04704 | 0.04329 | 408,149,354.00 |
| Apr 08 2024 | 0.0468 | 0.00427 | 10.04% | 0.04246 | 0.0478 | 0.04141 | 745,588,206.00 |
| Apr 07 2024 | 0.04253 | 0.001 | 2.41% | 0.04149 | 0.04363 | 0.04113 | 204,750,355.00 |
| Apr 06 2024 | 0.04153 | 0.00119 | 2.95% | 0.0402 | 0.04198 | 0.04007 | 143,379,352.00 |
| Apr 05 2024 | 0.04034 | -0.00144 | -3.45% | 0.04167 | 0.04209 | 0.03872 | 333,118,045.00 |
| Apr 04 2024 | 0.04178 | 0.00099 | 2.43% | 0.04085 | 0.043 | 0.03977 | 283,310,351.00 |
| Apr 03 2024 | 0.04079 | -0.0002 | -0.49% | 0.04112 | 0.04308 | 0.0399 | 350,210,105.00 |
| Apr 02 2024 | 0.04099 | -0.00334 | -7.53% | 0.0441 | 0.04424 | 0.04015 | 444,998,608.00 |
| Apr 01 2024 | 0.04433 | -0.00188 | -4.07% | 0.04629 | 0.04751 | 0.043 | 500,128,908.00 |
| Mar 31 2024 | 0.04621 | 0.00133 | 2.96% | 0.04482 | 0.04694 | 0.04447 | 241,896,520.00 |
| Mar 30 2024 | 0.04488 | -0.00218 | -4.63% | 0.04673 | 0.04696 | 0.04456 | 253,994,794.00 |
| Mar 29 2024 | 0.04706 | 0.00038 | 0.81% | 0.0466 | 0.0475 | 0.04501 | 425,293,826.00 |
| Mar 28 2024 | 0.04668 | 0.00239 | 5.40% | 0.04438 | 0.04798 | 0.04288 | 584,008,287.00 |
| Mar 27 2024 | 0.04429 | -0.00066 | -1.47% | 0.04481 | 0.04653 | 0.04306 | 691,641,036.00 |
| Mar 26 2024 | 0.04495 | 0.00022 | 0.49% | 0.04469 | 0.0464 | 0.04358 | 435,721,686.00 |
| Mar 25 2024 | 0.04473 | 0.00217 | 5.10% | 0.04239 | 0.04566 | 0.04227 | 425,329,899.00 |
| Mar 24 2024 | 0.04256 | 0.00148 | 3.60% | 0.04124 | 0.04278 | 0.04085 | 214,536,013.00 |
| Mar 23 2024 | 0.04108 | 0.00069 | 1.71% | 0.04021 | 0.04209 | 0.03979 | 195,612,439.00 |
| Mar 22 2024 | 0.04039 | -0.0012 | -2.89% | 0.04162 | 0.04243 | 0.03923 | 399,953,017.00 |
| Mar 21 2024 | 0.04159 | -0.00085 | -2.00% | 0.04227 | 0.04281 | 0.04047 | 413,233,570.00 |
| Mar 20 2024 | 0.04244 | 0.00447 | 11.77% | 0.0382 | 0.04252 | 0.03669 | 551,603,541.00 |
| Mar 19 2024 | 0.03797 | -0.00269 | -6.62% | 0.04074 | 0.04173 | 0.03668 | 937,905,399.00 |
| Mar 18 2024 | 0.04066 | -0.00145 | -3.44% | 0.04189 | 0.0425 | 0.039 | 585,146,932.00 |
| Mar 17 2024 | 0.04211 | 0.0016 | 3.95% | 0.04071 | 0.04295 | 0.03828 | 529,142,184.00 |
| Mar 16 2024 | 0.04051 | -0.00403 | -9.05% | 0.04455 | 0.04525 | 0.03951 | 485,153,823.00 |
| Mar 15 2024 | 0.04454 | -0.00459 | -9.34% | 0.04737 | 0.04769 | 0.04156 | 437,744,281.00 |
| Mar 14 2024 | 0.04913 | 0.00 | 0.00% | 0.04913 | 0.04913 | 0.04913 | 0.00 |
| Mar 13 2024 | 0.04913 | 0.0004 | 0.82% | 0.0487 | 0.05032 | 0.04783 | 576,922,600.00 |
| Mar 12 2024 | 0.04873 | -0.00153 | -3.04% | 0.05037 | 0.05137 | 0.0462 | 628,253,279.00 |
| Mar 11 2024 | 0.05026 | 0.0023 | 4.80% | 0.04789 | 0.05054 | 0.04606 | 706,839,699.00 |
| Mar 10 2024 | 0.04796 | -0.00136 | -2.76% | 0.04917 | 0.04967 | 0.04679 | 436,416,375.00 |
| Mar 09 2024 | 0.04932 | 0.00201 | 4.25% | 0.0473 | 0.05065 | 0.04706 | 662,655,613.00 |
| Mar 08 2024 | 0.04731 | -0.00105 | -2.17% | 0.04853 | 0.0487 | 0.04526 | 340,927,826.00 |
| Mar 07 2024 | 0.04836 | 0.00134 | 2.85% | 0.0471 | 0.04858 | 0.04609 | 589,254,628.00 |
| Mar 06 2024 | 0.04702 | 0.00276 | 6.24% | 0.0446 | 0.04743 | 0.04277 | 693,574,558.00 |
| Mar 05 2024 | 0.04426 | -0.00518 | -10.48% | 0.04921 | 0.04985 | 0.0396 | 967,273,326.00 |
| Mar 04 2024 | 0.04944 | 0.00036 | 0.73% | 0.04927 | 0.05328 | 0.04793 | 870,717,349.00 |
| Mar 03 2024 | 0.04908 | -0.00227 | -4.42% | 0.05103 | 0.05124 | 0.04676 | 525,818,259.00 |
| Mar 02 2024 | 0.05135 | 0.00253 | 5.18% | 0.04864 | 0.05143 | 0.0485 | 609,702,201.00 |
| Mar 01 2024 | 0.04882 | 0.00119 | 2.50% | 0.04779 | 0.04895 | 0.04718 | 399,346,735.00 |
| Feb 29 2024 | 0.04763 | -0.00094 | -1.94% | 0.04847 | 0.0503 | 0.04621 | 802,861,038.00 |
| Feb 28 2024 | 0.04857 | -0.0003 | -0.61% | 0.04874 | 0.055 | 0.04487 | 1,555,156,410.00 |
| Feb 27 2024 | 0.04887 | -0.00169 | -3.34% | 0.05086 | 0.05186 | 0.04757 | 779,239,641.00 |
| Feb 26 2024 | 0.05056 | 0.00553 | 12.28% | 0.04508 | 0.0515 | 0.04506 | 1,277,205,657.00 |
| Feb 25 2024 | 0.04503 | 0.00059 | 1.33% | 0.04449 | 0.04594 | 0.04408 | 307,695,589.00 |
| Feb 24 2024 | 0.04444 | 0.00088 | 2.02% | 0.04348 | 0.04498 | 0.04228 | 300,273,945.00 |
| Feb 23 2024 | 0.04356 | -0.0013 | -2.90% | 0.0448 | 0.04667 | 0.04306 | 492,669,786.00 |
| Feb 22 2024 | 0.04486 | 0.00144 | 3.32% | 0.04333 | 0.04687 | 0.04153 | 705,435,562.00 |
| Feb 21 2024 | 0.04342 | -0.00081 | -1.83% | 0.04411 | 0.04485 | 0.04103 | 418,744,729.00 |
| Feb 20 2024 | 0.04423 | -0.00053 | -1.18% | 0.04482 | 0.04533 | 0.04157 | 524,194,446.00 |
| Feb 19 2024 | 0.04476 | -0.00085 | -1.86% | 0.04571 | 0.04814 | 0.0446 | 540,955,536.00 |
| Feb 18 2024 | 0.04561 | 0.00023 | 0.51% | 0.04531 | 0.04609 | 0.04357 | 695,669,867.00 |
| Feb 17 2024 | 0.04538 | -0.00091 | -1.97% | 0.04699 | 0.04788 | 0.04314 | 936,088,101.00 |
| Feb 16 2024 | 0.04629 | 0.00063 | 1.38% | 0.04563 | 0.05145 | 0.04394 | 2,171,777,349.00 |
| Feb 15 2024 | 0.04566 | 0.00982 | 27.40% | 0.0358 | 0.04882 | 0.03533 | 3,445,967,984.00 |
| Feb 14 2024 | 0.03584 | 0.00318 | 9.74% | 0.03262 | 0.03622 | 0.03206 | 796,118,773.00 |
| Feb 13 2024 | 0.03266 | 0.00118 | 3.75% | 0.0315 | 0.03279 | 0.0309 | 324,229,212.00 |
| Feb 12 2024 | 0.03148 | 0.00124 | 4.10% | 0.03017 | 0.03176 | 0.02964 | 308,415,650.00 |
| Feb 11 2024 | 0.03024 | 0.00055 | 1.85% | 0.02967 | 0.03107 | 0.02958 | 271,144,915.00 |
| Feb 10 2024 | 0.02969 | -0.00006 | -0.20% | 0.02979 | 0.0301 | 0.02908 | 167,553,941.00 |
| Feb 09 2024 | 0.02975 | 0.00088 | 3.05% | 0.02889 | 0.02993 | 0.02886 | 248,543,964.00 |
| Feb 08 2024 | 0.02887 | 0.0001 | 0.35% | 0.02891 | 0.02924 | 0.0286 | 182,948,696.00 |
| Feb 07 2024 | 0.02877 | 0.00078 | 2.79% | 0.02798 | 0.02885 | 0.02762 | 135,430,695.00 |
| Feb 06 2024 | 0.02799 | 0.00017 | 0.61% | 0.02781 | 0.02832 | 0.02768 | 136,088,020.00 |
| Feb 05 2024 | 0.02782 | 0.00016 | 0.58% | 0.02766 | 0.02833 | 0.02715 | 138,793,673.00 |
| Feb 04 2024 | 0.02766 | -0.00088 | -3.08% | 0.02849 | 0.02874 | 0.02756 | 114,905,166.00 |
| Feb 03 2024 | 0.02854 | -0.00079 | -2.69% | 0.02932 | 0.0296 | 0.0285 | 118,251,707.00 |
| Feb 02 2024 | 0.02933 | 0.00087 | 3.06% | 0.02845 | 0.02936 | 0.02836 | 156,756,665.00 |
| Feb 01 2024 | 0.02846 | 0.00023 | 0.81% | 0.0283 | 0.02849 | 0.0275 | 147,955,660.00 |
| Jan 31 2024 | 0.02823 | -0.00033 | -1.16% | 0.02865 | 0.02871 | 0.02767 | 224,663,368.00 |
| Jan 30 2024 | 0.02856 | -0.00049 | -1.69% | 0.02897 | 0.02985 | 0.02842 | 237,164,701.00 |
| Jan 29 2024 | 0.02905 | 0.00105 | 3.75% | 0.02793 | 0.02931 | 0.02777 | 190,949,116.00 |
| Jan 28 2024 | 0.028 | -0.00031 | -1.10% | 0.0283 | 0.02899 | 0.02789 | 240,590,083.00 |
| Jan 27 2024 | 0.02831 | 0.00034 | 1.22% | 0.02797 | 0.02841 | 0.02757 | 146,703,685.00 |
| Jan 26 2024 | 0.02797 | 0.00091 | 3.36% | 0.02704 | 0.02811 | 0.02676 | 293,919,788.00 |
