CurrencyBeacon logo}}

Crypto Rate Dashboard

Vestate Price Chart

VES/USD
$0.000701
1.15%

VES Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-02-27 $0.00211692 $0.00215146 $0.00208478 $0.00211248 $44,912.71
2025-02-26 $0.00222732 $0.00223049 $0.00209908 $0.00210835 $51,400.27
2025-02-25 $0.00221167 $0.00224026 $0.00213001 $0.0022179 $82,151.75
2025-02-24 $0.00238801 $0.0023996 $0.00220482 $0.00220574 $88,853.50
2025-02-23 $0.00238303 $0.00244091 $0.00234993 $0.00239618 $65,120.77
2025-02-22 $0.00231999 $0.00240803 $0.00230715 $0.00238299 $39,940.67
2025-02-21 $0.00238074 $0.00247795 $0.0022896 $0.00231418 $63,997.08
2025-02-20 $0.00235075 $0.00239031 $0.00230142 $0.00238145 $53,888.52
2025-02-19 $0.00234696 $0.0023642 $0.00232057 $0.00235035 $53,891.49
2025-02-18 $0.00241938 $0.00243328 $0.00233552 $0.00235636 $52,757.76
2025-02-17 $0.00239197 $0.0024655 $0.00238001 $0.00241906 $79,111.06
2025-02-16 $0.00240131 $0.00242901 $0.00236796 $0.00239171 $72,197.72
2025-02-15 $0.00245109 $0.0024696 $0.002387 $0.0023961 $44,863.59
2025-02-14 $0.00242914 $0.00248335 $0.00240864 $0.00245045 $45,504.02
2025-02-13 $0.00252805 $0.00253507 $0.00239224 $0.00242845 $54,063.05
2025-02-12 $0.00245 $0.00254093 $0.00243189 $0.00252652 $59,899.74
2025-02-11 $0.002987 $0.002987 $0.00289984 $0.002987 $331,375.38
2025-02-10 $0.0028865 $0.002987 $0.00288615 $0.002987 $333,665.65
2025-02-09 $0.002987 $0.002987 $0.002886 $0.002987 $358,133.81
2025-02-08 $0.002987 $0.002987 $0.002987 $0.002987 $311,379.22
2025-02-07 $0.00290511 $0.002987 $0.00290214 $0.002987 $321,790.85
2025-02-06 $0.002987 $0.002987 $0.00290212 $0.002987 $345,453.11
2025-02-05 $0.00295848 $0.002987 $0.00291622 $0.002987 $295,764.48
2025-02-04 $0.0029135 $0.0030185 $0.0029135 $0.0029598 $419,597.47
2025-02-03 $0.002837 $0.00295436 $0.00266627 $0.0029135 $422,754.09
2025-02-02 $0.00291897 $0.00293 $0.0028155 $0.002832 $437,719.68
2025-02-01 $0.0033615 $0.0033725 $0.002915 $0.00292049 $206,746.76
2025-01-31 $0.0031815 $0.003374 $0.0031415 $0.0033645 $341,622.68
2025-01-30 $0.0031645 $0.00324164 $0.0031305 $0.003175 $264,609.01
2025-01-29 $0.003051 $0.0031855 $0.002927 $0.0031695 $335,832.29