VEIL Historical USD Price
Daily close · Apr 2, 2019 → Nov 28, 2019Daily price history
Oct 30, 2019 → Nov 28, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-11-28 | $0.06344044 | $0.06444007 | $0.05640277 | $0.06102049 | $79,332.72 |
| 2019-11-27 | $0.06078597 | $0.06502835 | $0.05855021 | $0.06325526 | $89,356.81 |
| 2019-11-26 | $0.06142656 | $0.06369288 | $0.05985598 | $0.06053547 | $72,294.47 |
| 2019-11-25 | $0.06034949 | $0.06421817 | $0.05722586 | $0.06147808 | $76,338.74 |
| 2019-11-24 | $0.0661766 | $0.06623545 | $0.06033676 | $0.06035355 | $46,827.85 |
| 2019-11-23 | $0.06966818 | $0.06967351 | $0.0626723 | $0.06617168 | $74,378.86 |
| 2019-11-22 | $0.06819391 | $0.07766789 | $0.06605259 | $0.06965099 | $83,996.89 |
| 2019-11-21 | $0.07071865 | $0.07283877 | $0.06758048 | $0.06811713 | $80,221.97 |
| 2019-11-20 | $0.07162296 | $0.07179682 | $0.07053746 | $0.07079791 | $90,667.48 |
| 2019-11-19 | $0.07307674 | $0.07337805 | $0.07045339 | $0.07149127 | $87,531.41 |
| 2019-11-18 | $0.07652187 | $0.077063 | $0.0720656 | $0.0731299 | $72,780.66 |
| 2019-11-17 | $0.07709517 | $0.07747296 | $0.07577566 | $0.07651465 | $115,024.74 |
| 2019-11-16 | $0.07658025 | $0.07742784 | $0.07635379 | $0.07700359 | $105,099.53 |
| 2019-11-15 | $0.07728805 | $0.07775521 | $0.07609839 | $0.07661499 | $71,175.34 |
| 2019-11-14 | $0.07908504 | $0.07937986 | $0.07690903 | $0.07739079 | $87,721.74 |
| 2019-11-13 | $0.07939052 | $0.07985092 | $0.07850825 | $0.07916806 | $101,775.26 |
| 2019-11-12 | $0.07938808 | $0.08046718 | $0.07793898 | $0.07937734 | $106,375.05 |
| 2019-11-11 | $0.08085101 | $0.0810329 | $0.07829188 | $0.07941456 | $90,963.18 |
| 2019-11-10 | $0.08096877 | $0.08230276 | $0.08012325 | $0.08073545 | $85,283.72 |
| 2019-11-09 | $0.08079825 | $0.08175238 | $0.0799466 | $0.08093083 | $96,525.62 |
| 2019-11-08 | $0.08369897 | $0.08451967 | $0.07910252 | $0.0807645 | $63,534.61 |
| 2019-11-07 | $0.08490568 | $0.08585645 | $0.08327563 | $0.08372035 | $67,941.01 |
| 2019-11-06 | $0.08499809 | $0.08615956 | $0.08440412 | $0.08489012 | $63,742.05 |
| 2019-11-05 | $0.08493554 | $0.08731647 | $0.08328551 | $0.08500648 | $77,712.06 |
| 2019-11-04 | $0.08418032 | $0.08536143 | $0.08346874 | $0.08481682 | $93,211.51 |
| 2019-11-03 | $0.0843614 | $0.08489064 | $0.08288933 | $0.08414329 | $88,840.20 |
| 2019-11-02 | $0.08429898 | $0.08500671 | $0.0840925 | $0.08440731 | $88,700.21 |
| 2019-11-01 | $0.0846521 | $0.0846756 | $0.08309747 | $0.08433737 | $118,522.07 |
| 2019-10-31 | $0.08472637 | $0.08614549 | $0.08258817 | $0.08468193 | $120,420.32 |
| 2019-10-30 | $0.08692724 | $0.08757777 | $0.08364147 | $0.08483667 | $98,572.65 |