Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
VEEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.7766 | 0.0864 | 12.52% | 0.69 | 0.8426 | 0.69 | 18,138 |
| Apr 23 2024 | 0.6902 | -0.0218 | -3.06% | 0.72 | 0.749899 | 0.6501 | 93,113 |
| Apr 22 2024 | 0.712 | -0.126 | -15.04% | 0.83 | 0.83 | 0.7072 | 34,311 |
| Apr 19 2024 | 0.838 | -0.002 | -0.24% | 0.814 | 0.882 | 0.814 | 1,318 |
| Apr 18 2024 | 0.84 | 0.0456 | 5.74% | 0.83 | 0.84 | 0.80 | 1,969 |
| Apr 17 2024 | 0.7944 | -0.1656 | -17.25% | 0.9539 | 0.9539 | 0.7128 | 115,373 |
| Apr 16 2024 | 0.96 | 0.0599 | 6.65% | 0.89 | 0.97 | 0.89 | 4,036 |
| Apr 15 2024 | 0.9001 | 0.0001 | 0.01% | 0.9324 | 0.95 | 0.9001 | 1,453 |
| Apr 12 2024 | 0.900001 | -0.0698 | -7.20% | 0.9749 | 0.9749 | 0.900001 | 547 |
| Apr 11 2024 | 0.9698 | 0.0451 | 4.88% | 0.92 | 0.98 | 0.92 | 4,780 |
| Apr 10 2024 | 0.9247 | -0.00175 | -0.19% | 0.9582 | 0.9887 | 0.9003 | 2,803 |
| Apr 09 2024 | 0.92645 | 0.00545 | 0.59% | 0.91 | 0.9298 | 0.9041 | 1,176 |
| Apr 08 2024 | 0.921 | 0.041 | 4.66% | 0.924 | 0.95 | 0.8801 | 6,319 |
| Apr 05 2024 | 0.88 | -0.0388 | -4.22% | 0.9279 | 0.95 | 0.88 | 14,741 |
| Apr 04 2024 | 0.9188 | 0.0509 | 5.86% | 0.868 | 0.9498 | 0.8679 | 16,893 |
| Apr 03 2024 | 0.8679 | -0.0711 | -7.57% | 0.92 | 0.92 | 0.84 | 77,181 |
| Apr 02 2024 | 0.939 | 0.011 | 1.19% | 0.914001 | 0.959899 | 0.90 | 19,029 |
| Apr 01 2024 | 0.928 | 0.0679 | 7.89% | 0.909 | 0.9493 | 0.84 | 37,387 |
| Mar 28 2024 | 0.8601 | -0.1799 | -17.30% | 1.02 | 1.02 | 0.844 | 89,364 |
| Mar 27 2024 | 1.04 | -0.08 | -7.14% | 1.11 | 1.135 | 1.01 | 76,350 |
| Mar 26 2024 | 1.12 | -0.04 | -3.45% | 1.12 | 1.16 | 1.11 | 23,474 |
| Mar 25 2024 | 1.16 | -0.02 | -1.69% | 1.16 | 1.1999 | 1.16 | 4,518 |
| Mar 22 2024 | 1.18 | -0.01 | -0.84% | 1.2193 | 1.2298 | 1.17 | 6,359 |
| Mar 21 2024 | 1.19 | -0.04 | -3.25% | 1.20 | 1.23 | 1.19 | 2,953 |
| Mar 20 2024 | 1.23 | 0.07 | 6.03% | 1.165 | 1.23 | 1.16 | 6,086 |
| Mar 19 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.21 | 1.16 | 3,841 |
| Mar 18 2024 | 1.16 | -0.04 | -3.33% | 1.22 | 1.22 | 1.13 | 7,875 |
| Mar 15 2024 | 1.20 | 0.08 | 7.14% | 1.16 | 1.20 | 1.12 | 5,907 |
| Mar 14 2024 | 1.12 | -0.01 | -0.44% | 1.19 | 1.19 | 1.07 | 14,074 |
| Mar 13 2024 | 1.125 | -0.01 | -0.44% | 1.15 | 1.15 | 1.105 | 7,437 |
| Mar 12 2024 | 1.13 | -0.07 | -5.83% | 1.20 | 1.20 | 1.10 | 4,584 |
| Mar 11 2024 | 1.20 | -0.03 | -2.44% | 1.23 | 1.23 | 1.20 | 9,901 |
| Mar 08 2024 | 1.23 | 0.02 | 1.65% | 1.21 | 1.23 | 1.1701 | 2,734 |
| Mar 07 2024 | 1.21 | -0.05 | -3.97% | 1.25 | 1.25 | 1.18 | 12,462 |
| Mar 06 2024 | 1.26 | 0.00 | 0.00% | 1.21 | 1.26 | 1.2031 | 2,717 |
| Mar 05 2024 | 1.26 | 0.02 | 1.61% | 1.21 | 1.26 | 1.17 | 8,834 |
| Mar 04 2024 | 1.24 | -0.03 | -2.36% | 1.29 | 1.29 | 1.20 | 9,787 |
| Mar 01 2024 | 1.27 | 0.12 | 10.43% | 1.25 | 1.29 | 1.17 | 37,335 |
| Feb 29 2024 | 1.15 | -0.05 | -4.17% | 1.28 | 1.28 | 1.06 | 68,898 |
| Feb 28 2024 | 1.2001 | -0.05 | -3.99% | 1.25 | 1.25 | 1.17 | 22,460 |
| Feb 27 2024 | 1.25 | 0.09 | 7.76% | 1.22 | 1.25 | 1.165 | 22,739 |
| Feb 26 2024 | 1.16 | -0.05 | -3.73% | 1.21 | 1.25 | 1.095 | 38,973 |
| Feb 23 2024 | 1.205 | -0.05 | -3.60% | 1.23 | 1.2799 | 1.20 | 19,455 |
| Feb 22 2024 | 1.25 | -0.09 | -6.72% | 1.31 | 1.31 | 1.2259 | 10,218 |
| Feb 21 2024 | 1.34 | 0.10 | 8.06% | 1.26 | 1.34 | 1.2304 | 5,573 |
| Feb 20 2024 | 1.24 | -0.10 | -7.46% | 1.315 | 1.315 | 1.215 | 7,883 |
| Feb 16 2024 | 1.34 | -0.03 | -2.19% | 1.34 | 1.34 | 1.3001 | 4,699 |
| Feb 15 2024 | 1.37 | 0.08 | 6.20% | 1.21 | 1.37 | 1.21 | 8,740 |
| Feb 14 2024 | 1.29 | 0.04 | 3.20% | 1.25 | 1.2946 | 1.2462 | 4,886 |
| Feb 13 2024 | 1.25 | 0.03 | 2.46% | 1.27 | 1.295 | 1.24 | 6,942 |
| Feb 12 2024 | 1.22 | -0.04 | -3.17% | 1.25 | 1.25 | 1.19 | 16,390 |
| Feb 09 2024 | 1.26 | 0.04 | 3.28% | 1.23 | 1.26 | 1.13 | 37,713 |
| Feb 08 2024 | 1.22 | 0.03 | 2.52% | 1.19 | 1.28 | 1.17 | 39,766 |
| Feb 07 2024 | 1.19 | -0.07 | -5.56% | 1.25 | 1.27 | 1.19 | 8,223 |
| Feb 06 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.27 | 1.25 | 5,410 |
| Feb 05 2024 | 1.27 | 0.02 | 1.60% | 1.25 | 1.28 | 1.25 | 9,341 |
| Feb 02 2024 | 1.25 | -0.01 | -0.79% | 1.26 | 1.31 | 1.25 | 48,595 |
| Feb 01 2024 | 1.26 | -0.03 | -1.95% | 1.27 | 1.28 | 1.2231 | 24,888 |
| Jan 31 2024 | 1.285 | -0.03 | -1.91% | 1.31 | 1.32 | 1.2788 | 12,557 |
| Jan 30 2024 | 1.31 | -0.13 | -8.71% | 1.43 | 1.50 | 1.25 | 20,600 |
| Jan 29 2024 | 1.435 | -0.10 | -6.21% | 1.53 | 1.53 | 1.4101 | 9,731 |
| Jan 26 2024 | 1.53 | 0.06 | 4.08% | 1.53 | 1.53 | 1.46 | 41,711 |
