VeThor Historical Data - VTHOUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
CRTO
VeThor (Crypto.com:VTHOUSD)
VeThor (Crypto.com:VTHOUSD) Historical

VeThor (VTHOUSD)

0.002978

0.00

( 0.00% )

Updated: 01:14:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716163080	0.0029498	-6.8E-5	-2.25	0.0030228	0.0030594	0.0029389	2748500
1716076680	0.0030181	-7.0E-5	-2.27	0.0030759	0.0030935	0.0030044	15070400
1715990280	0.0030878	8.6E-5	2.87	0.002995	0.0031382	0.0029788	15073300
1715903880	0.0030017	-0.00021	-6.54	0.0032195	0.0032253	0.0029778	6672200
1715817480	0.0032112	0.0002057	6.84	0.0030099	0.0032445	0.0029945	8423800
1715731080	0.0030055	-8.7E-5	-2.81	0.0030843	0.0031027	0.0030006	17514800
1715644680	0.0030929	-5.9E-5	-1.87	0.0031444	0.0032081	0.0029801	8901300
1715558280	0.0031517	2.6E-5	0.83	0.0031291	0.0032069	0.0031162	1904900
1715471880	0.0031261	5.3E-5	1.72	0.0030768	0.0032339	0.003066	10711300
1715385420	0.0030734	-0.000139	-4.33	0.0032291	0.0033347	0.0030507	13256300
1715299080	0.0032123	3.0E-5	0.94	0.0031393	0.0032123	0.0030305	8113100
1715212680	0.0031825	0	0.00	0.0031825	0.0031825	0.0031825	0
1715126280	0.0031825	-0.000122	-3.69	0.003329	0.0033539	0.0031754	40729200
1715039880	0.0033044	-8.0E-5	-2.36	0.0033755	0.003522	0.0033044	41121900
1714953480	0.0033848	1.9E-5	0.56	0.0033393	0.0033993	0.0032254	15666600
1714867080	0.0033657	4.8E-5	1.45	0.003325	0.0034	0.0032806	28040400
1714780680	0.0033175	0.0001775	5.65	0.003353	0.0036	0.0030693	82908300
1714694280	0.00314	0	0.00	0.00314	0.00314	0.00314	0
1714607880	0.00314	-5.0E-6	-0.16	0.0031517	0.0031744	0.0029629	38078300
1714521480	0.0031445	-0.000278	-8.12	0.0034109	0.0034808	0.0030382	37905700
1714435080	0.003423	-3.4E-5	-0.98	0.0034541	0.0035065	0.0032791	56020000
1714348680	0.003457	-1.8E-5	-0.52	0.0034635	0.003561	0.0034257	24405600
1714262280	0.0034746	1.6E-5	0.46	0.0034794	0.0034911	0.0033545	7868900
1714175880	0.0034588	-0.000155	-4.29	0.0036074	0.0036411	0.0034187	19252900
1714089480	0.0036143	-0.00026	-6.71	0.003597	0.0036916	0.0035025	28798800
1714003080	0.0038743	0	0.00	0.0038743	0.0038743	0.0038743	0
1713916680	0.0038743	0.0003104	8.71	0.0038036	0.0038773	0.0037248	16231000
1713830280	0.0035639	0	0.00	0.0035639	0.0035639	0.0035639	0
1713743880	0.0035639	0	0.00	0.0035639	0.0035639	0.0035639	0
1713657480	0.0035639	0	0.00	0.0035639	0.0035639	0.0035639	0
1713571080	0.0035639	9.7E-5	2.80	0.003481	0.0036319	0.0032173	54135900
1713484680	0.0034668	-3.0E-5	-0.86	0.003307	0.003479	0.0032451	46418000
1713398280	0.0034963	0	0.00	0.0034963	0.0034963	0.0034963	0
1713311880	0.0034963	9.9E-5	2.91	0.0033821	0.0035536	0.0032339	68936200
1713225480	0.0033968	8.9E-5	2.69	0.0036501	0.0038702	0.0033812	52200000
1713139080	0.003308	0	0.00	0.003308	0.003308	0.003308	0
1713052680	0.003308	-0.001042	-23.96	0.003701	0.0038745	0.0030349	53783400
1712966280	0.0043497	0	0.00	0.0043497	0.0043497	0.0043497	0
1712879880	0.0043497	0.0002861	7.04	0.0040533	0.00454	0.0040495	33957400
1712793480	0.0040636	0.0001756	4.52	0.0038669	0.0041464	0.0037752	11940000
1712707080	0.003888	-0.000227	-5.52	0.0041318	0.00416	0.0038664	12023100
1712620680	0.0041151	-8.3E-5	-1.98	0.0041694	0.00482	0.0040691	26347700
1712534280	0.0041983	0.0002964	7.60	0.0038871	0.0042192	0.0038456	12776200
1712447880	0.0039019	-4.9E-5	-1.24	0.0038161	0.003937	0.0038023	7381400
1712361480	0.0039507	0	0.00	0.0039507	0.0039507	0.0039507	0
1712275080	0.0039507	0.0001467	3.86	0.0037889	0.004081	0.0037501	10201700
1712188680	0.003804	-5.0E-5	-1.30	0.0038412	0.0039669	0.0037511	9608800
1712102280	0.0038544	-0.000353	-8.39	0.0040638	0.004085	0.0037287	13936800
1712015880	0.0042074	0	0.00	0.0042074	0.0042074	0.0042074	0
1711929480	0.0042074	0	0.00	0.0042074	0.0042074	0.0042074	0
1711843080	0.0042074	-0.000198	-4.49	0.0043881	0.0044262	0.0042003	11284500
1711756680	0.0044053	0.0001529	3.60	0.0045505	0.0047209	0.0043238	11656200
1711670280	0.0042524	0	0.00	0.0042524	0.0042524	0.0042524	0
1711583880	0.0042524	-0.000141	-3.21	0.0043864	0.0044561	0.0042144	11202100
1711497480	0.004393	-2.8E-5	-0.63	0.0044237	0.0045965	0.0042986	15233900
1711411080	0.0044209	0.0002205	5.25	0.0042041	0.0044827	0.004163	16284200
1711324680	0.0042004	0.000128	3.14	0.0040869	0.0042288	0.004	9763800
1711238280	0.0040724	3.7E-5	0.92	0.0040433	0.0042147	0.0040031	9792800
1711151880	0.0040354	-5.0E-7	-0.01	0.0040662	0.0042336	0.003942	16812600
1711065480	0.0040359	-3.4E-5	-0.84	0.0040492	0.00417	0.0039091	16325000
1710979080	0.0040698	0.0003901	10.60	0.0036825	0.0041042	0.0035824	14089000
1710892680	0.0036797	-0.000181	-4.69	0.0038644	0.0040097	0.003523	29698900
1710806280	0.0038603	-0.000232	-5.67	0.004062	0.0040959	0.0037314	25568300
1710719880	0.0040927	0.0002453	6.38	0.0038765	0.004194	0.0036611	25339800
1710633480	0.0038474	-0.000318	-7.63	0.0041968	0.0043967	0.0037912	31931400
1710547080	0.0041658	-0.00024	-5.45	0.0044055	0.004448	0.0039449	33546000
1710460680	0.0044062	-0.000204	-4.42	0.0046027	0.0046783	0.0042075	23102500
1710374280	0.0046104	3.5E-5	0.77	0.0045563	0.0047518	0.0044557	38726600
1710287880	0.0045749	-0.000239	-4.96	0.0047733	0.004867	0.004304	41162300
1710201480	0.0048137	0.0004383	10.02	0.0043879	0.0048999	0.00422	42249000
1710115080	0.0043754	2.4E-5	0.55	0.0046938	0.0047364	0.0042691	29324700
1710028620	0.0043512	0	0.00	0.0043512	0.0043512	0.0043512	0
1709942220	0.0043512	-0.000136	-3.03	0.0044832	0.0044944	0.0042046	41273900
1709855880	0.0044876	5.9E-5	1.33	0.0044105	0.0045397	0.0042079	27935500
1709769480	0.0044284	8.5E-5	1.96	0.0043241	0.0045215	0.0041031	35000500
1709683080	0.0043429	-0.000432	-9.05	0.0047786	0.0048288	0.0038983	74406800
1709596680	0.0047747	-9.7E-5	-1.99	0.004852	0.0050919	0.004758	51726500
1709510280	0.0048719	9.8E-5	2.05	0.0047868	0.005269	0.0047131	33751700
1709423880	0.0047742	-3.8E-5	-0.79	0.0048085	0.0049565	0.0047118	57594200
1709337480	0.0048122	5.8E-5	1.22	0.0047635	0.004967	0.0046405	25101300
1709251080	0.004754	-3.5E-5	-0.73	0.0047443	0.004994	0.00467	33248500
1709164680	0.004789	-0.000124	-2.52	0.0049069	0.0052068	0.0046	44026700
1709078280	0.0049129	-0.000175	-3.44	0.0050807	0.0052177	0.00468	62109400
1708991880	0.0050875	0.0002926	6.10	0.0047515	0.0053049	0.0047052	82337400
1708905480	0.0047949	-0.000123	-2.50	0.004898	0.0049406	0.0046503	19791800
1708819080	0.0049178	0.0002629	5.65	0.0046598	0.0049629	0.0045533	17756400
1708732680	0.0046549	-0.000212	-4.36	0.0048703	0.0050517	0.0046192	21972100
1708646280	0.0048665	-0.000111	-2.23	0.0049518	0.0054	0.0047601	33706200
1708559880	0.0049773	5.7E-5	1.16	0.0049401	0.005435	0.0046003	28116300
1708473480	0.0049204	-0.000397	-7.47	0.0053231	0.005367	0.0045168	39434600

BNP Paribas Issuance

BNP Paribas Issuance

BFCM 2.625% 18 March 2024

Mediobanca Banca di Cred...

Marsh Supermarkets

Aridis Pharmaceuticals

Atlas Engineered Products

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions