VES Historical USD Price
Daily close · Feb 29, 2024 → Feb 27, 2025Daily price history
Jan 29, 2025 → Feb 27, 2025| 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 |