Veritaseum More Historical Data - VERIETH | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
MRTX
Veritaseum (MERCATOX:VERIETH)
Veritaseum (MERCATOX:VERIETH) Historical

VERIETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.0131	0.0011	9.17%	0.011222	0.0131	0.011222	71.00
May 01 2024	0.012	0.002	20.00%	0.01192	0.0129	0.010	212.00
Apr 30 2024	0.010	-0.009	-47.37%	0.019	0.019	0.009	136.00
Apr 29 2024	0.019	0.0106	126.19%	0.00826	0.019	0.00766	1,970.00
Apr 28 2024	0.0084	0.00	0.00%	0.0084	0.00995	0.0084	67.00
Apr 27 2024	0.0084	0.0001	1.20%	0.0084	0.0084	0.0084	0.00
Apr 26 2024	0.0083	0.00059	7.65%	0.008999	0.0094	0.00825	82.00
Apr 25 2024	0.00771	0.00001	0.13%	0.00775	0.009	0.00771	76.00
Apr 24 2024	0.0077	0.00000036	0.00%	0.0077	0.0093	0.0077	154.00
Apr 23 2024	0.0077	-0.0006	-7.23%	0.0071	0.0077	0.0071	94.00
Apr 22 2024	0.0083	-0.00054	-6.11%	0.0083	0.0083	0.0083	2.00
Apr 21 2024	0.00884	0.00034	4.00%	0.0096	0.0096	0.007332	12.00
Apr 20 2024	0.0085	0.000778	10.07%	0.007	0.008895	0.007	45.00
Apr 19 2024	0.007722	-0.000978	-11.24%	0.00822	0.00822	0.007722	47.00
Apr 18 2024	0.0087	-0.000195	-2.19%	0.008894	0.008895	0.0082	222.00
Apr 17 2024	0.008895	-0.00000400	-0.04%	0.008895	0.008895	0.008895	6.00
Apr 16 2024	0.008899	0.00000900	0.10%	0.0089	0.0089	0.008168	136.00
Apr 15 2024	0.00889	-0.00011	-1.22%	0.00946	0.00946	0.008169	82.00
Apr 14 2024	0.009	0.0004	4.65%	0.008336	0.0094	0.0083	154.00
Apr 13 2024	0.0086	-0.000916	-9.63%	0.009516	0.009516	0.0086	15.00
Apr 12 2024	0.009516	0.001338	16.36%	0.00952	0.00952	0.008333	130.00
Apr 11 2024	0.008178	-0.000822	-9.13%	0.009	0.009	0.008178	95.00
Apr 10 2024	0.009	-0.00000007	0.00%	0.009	0.009	0.00816	19.00
Apr 09 2024	0.009	-0.00000002	0.00%	0.009	0.009	0.008313	382.00
Apr 08 2024	0.009	0.0003	3.45%	0.0095	0.00952	0.0087	179.00
Apr 07 2024	0.0087	-0.001	-10.31%	0.01096	0.01096	0.00816	222.00
Apr 06 2024	0.0097	-0.00149	-13.32%	0.01119	0.01119	0.007444	56.00
Apr 05 2024	0.01119	-0.00081	-6.75%	0.012	0.012	0.0091	317.00
Apr 04 2024	0.012	0.0048	66.67%	0.0072	0.013	0.0072	2,687.00
Apr 03 2024	0.0072	0.0006	9.09%	0.00665	0.007221	0.0063	198.00
Apr 02 2024	0.0066	-0.000374	-5.36%	0.0063	0.006971	0.006201	16.00
Apr 01 2024	0.006974	-0.000136	-1.91%	0.00711	0.00711	0.006006	19.00
Mar 31 2024	0.00711	0.000187	2.70%	0.007221	0.007221	0.005801	28.00
Mar 30 2024	0.006923	0.000479	7.43%	0.0067	0.0072	0.0067	45.00
Mar 29 2024	0.006444	-0.000036	-0.56%	0.00674	0.006747	0.0058	103.00
Mar 28 2024	0.00648	0.00	0.00%	0.00648	0.00648	0.00648	5.00
Mar 27 2024	0.00648	0.000336	5.46%	0.00692	0.00692	0.00561	32.00
Mar 26 2024	0.006144	-0.000456	-6.91%	0.0062	0.0065	0.006144	95.00
Mar 25 2024	0.0066	0.00	0.00%	0.0069	0.0075	0.006301	111.00
Mar 24 2024	0.0066	-0.0011	-14.29%	0.0068	0.007695	0.00645	59.00
Mar 23 2024	0.0077	-0.00005	-0.65%	0.007778	0.007778	0.007	107.00
Mar 22 2024	0.00775	0.00055	7.64%	0.007789	0.007789	0.00775	17.00
Mar 21 2024	0.0072	-0.0005	-6.49%	0.0078	0.0078	0.0072	0.00
Mar 20 2024	0.0077	-0.0002	-2.53%	0.008008	0.008728	0.006002	169.00
Mar 19 2024	0.0079	-0.00000050	-0.01%	0.0079	0.0079	0.0076	9.00
Mar 18 2024	0.0079	-0.0001	-1.25%	0.007	0.0079	0.00622	142.00
Mar 17 2024	0.008	0.0009	12.68%	0.00718	0.008	0.006901	113.00
Mar 16 2024	0.0071	0.0008	12.70%	0.00699	0.007277	0.00699	23.00
Mar 15 2024	0.0063	-0.000039	-0.62%	0.006201	0.006778	0.005525	315.00
Mar 14 2024	0.006339	-0.000941	-12.93%	0.0067	0.0067	0.006335	111.00
Mar 13 2024	0.00728	0.00068	10.30%	0.0067	0.00728	0.0067	0.00
Mar 12 2024	0.0066	0.000266	4.19%	0.0073	0.0073	0.0065	30.00
Mar 11 2024	0.006334	0.000032	0.51%	0.006304	0.007728	0.0063	369.00
Mar 10 2024	0.006303	-0.000197	-3.03%	0.0065	0.0075	0.006241	128.00
Mar 09 2024	0.0065	-0.0005	-7.14%	0.0066	0.008	0.0065	151.00
Mar 08 2024	0.007	-0.001496	-17.61%	0.008111	0.008111	0.007	111.00
Mar 07 2024	0.008496	0.000696	8.92%	0.00742	0.008496	0.00641	494.00
Mar 06 2024	0.0078	-0.0007	-8.24%	0.008	0.008	0.0065	90.00
Mar 05 2024	0.0085	0.00099	13.18%	0.0076	0.0092	0.00645	187.00
Mar 04 2024	0.00751	-0.00139	-15.62%	0.00893	0.010	0.00751	250.00
Mar 03 2024	0.0089	0.000749	9.19%	0.008	0.00899	0.006	374.00
Mar 02 2024	0.008151	-0.002828	-25.76%	0.0109	0.0109	0.008151	67.00
Mar 01 2024	0.010979	0.000999	10.01%	0.00998	0.010979	0.00997	125.00
Feb 29 2024	0.00998	-0.00002	-0.20%	0.010998	0.010998	0.00998	15.00
Feb 28 2024	0.010	-0.000999	-9.08%	0.011	0.011	0.010	80.00
Feb 27 2024	0.010999	-0.001321	-10.72%	0.010	0.0123	0.008	205.00
Feb 26 2024	0.01232	0.001597	14.90%	0.011	0.01232	0.011	25.00
Feb 25 2024	0.010723	-0.000187	-1.71%	0.0123	0.0123	0.010723	33.00
Feb 24 2024	0.01091	-0.00098	-8.24%	0.01091	0.01091	0.01091	2.00
Feb 23 2024	0.01189	-0.00161	-11.93%	0.01123	0.01189	0.01123	81.00
Feb 22 2024	0.0135	-0.000101	-0.74%	0.01285	0.0139	0.01185	177.00
Feb 21 2024	0.0136	0.00000008	0.00%	0.01499	0.014992	0.0136	147.00
Feb 20 2024	0.0136	-0.00162	-10.64%	0.01516	0.01516	0.0136	40.00
Feb 19 2024	0.01522	-0.001864	-10.91%	0.017084	0.017084	0.01522	63.00
Feb 18 2024	0.017084	-0.000053	-0.31%	0.0156	0.01713	0.0156	3.00
Feb 17 2024	0.017137	-0.000662	-3.72%	0.017799	0.017799	0.01571	119.00
Feb 16 2024	0.017799	0.001299	7.87%	0.0174	0.018	0.0165	99.00
Feb 15 2024	0.0165	0.00005	0.30%	0.0162	0.0175	0.0162	218.00
Feb 14 2024	0.01645	-0.001439	-8.04%	0.0178	0.019679	0.01645	203.00
Feb 13 2024	0.017889	0.002889	19.26%	0.0136	0.017889	0.0136	240.00
Feb 12 2024	0.015	-0.0008	-5.06%	0.01685	0.01685	0.015	53.00
Feb 11 2024	0.0158	-0.000098	-0.62%	0.0155	0.0158	0.013	46.00
Feb 10 2024	0.015898	-0.000232	-1.44%	0.014	0.016999	0.01285	212.00
Feb 09 2024	0.01613	0.00063	4.07%	0.013	0.017889	0.013	72.00
Feb 08 2024	0.0155	0.00	0.00%	0.0155	0.0155	0.012333	106.00
Feb 07 2024	0.0155	0.00383	32.82%	0.011716	0.0155	0.011456	140.00
Feb 06 2024	0.01167	0.002486	27.06%	0.009183	0.01167	0.0085	321.00
Feb 05 2024	0.009184	-0.000015	-0.16%	0.008101	0.009185	0.008001	114.00
Feb 04 2024	0.009199	-0.000421	-4.38%	0.008701	0.0092	0.008701	48.00
Feb 03 2024	0.00962	-0.00013	-1.33%	0.0087	0.00962	0.0087	210.00

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