VETME Historical USD Price
Daily close · Jun 20, 2023 → Jun 22, 2024Daily price history
May 24, 2024 → Jun 22, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-22 | $0.00220433 | $0.00220433 | $0.00217953 | $0.00219119 | $1,807.91 |
| 2024-06-21 | $0.00220109 | $0.00221856 | $0.00216797 | $0.00220391 | $1,818.41 |
| 2024-06-20 | $0.00223023 | $0.00226804 | $0.0021886 | $0.00220087 | $1,815.90 |
| 2024-06-19 | $0.00218067 | $0.00223986 | $0.00218004 | $0.00223158 | $1,841.24 |
| 2024-06-18 | $0.0022019 | $0.0022019 | $0.00211924 | $0.00218067 | $1,799.23 |
| 2024-06-17 | $0.00226792 | $0.00227617 | $0.00218124 | $0.00220073 | $1,815.78 |
| 2024-06-16 | $0.00222904 | $0.00228349 | $0.00221994 | $0.00226755 | $1,870.91 |
| 2024-06-15 | $0.00218654 | $0.00225948 | $0.0021742 | $0.00223036 | $440.91 |
| 2024-06-14 | $0.00214546 | $0.00220336 | $0.00210685 | $0.00218671 | $1,886.26 |
| 2024-06-13 | $0.00215158 | $0.00222579 | $0.00210479 | $0.00214504 | $9,847.02 |
| 2024-06-12 | $0.00214093 | $0.00223904 | $0.0021226 | $0.0021522 | $5,357.43 |
| 2024-06-11 | $0.00227014 | $0.00227206 | $0.00211184 | $0.00214088 | $1,292.32 |
| 2024-06-10 | $0.00234546 | $0.00234546 | $0.00226652 | $0.00226985 | $2,578.83 |
| 2024-06-09 | $0.00237853 | $0.00238365 | $0.00231822 | $0.00234629 | $5,018.97 |
| 2024-06-08 | $0.00246289 | $0.00251382 | $0.00236527 | $0.00237992 | $8,013.51 |
| 2024-06-07 | $0.002622 | $0.0026549 | $0.00240826 | $0.00246509 | $11,744.17 |
| 2024-06-06 | $0.00290979 | $0.00292141 | $0.00257222 | $0.0026235 | $26,668.38 |
| 2024-06-05 | $0.00272302 | $0.00291213 | $0.00271235 | $0.00290933 | $7,360.56 |
| 2024-06-04 | $0.00266386 | $0.00275869 | $0.00264477 | $0.00272302 | $5,754.45 |
| 2024-06-03 | $0.00268446 | $0.00273262 | $0.00263531 | $0.00266444 | $3,267.06 |
| 2024-06-02 | $0.00267907 | $0.0029102 | $0.00266404 | $0.00268768 | $20,421.18 |
| 2024-06-01 | $0.00310862 | $0.00313604 | $0.00267868 | $0.00267879 | $20,764.61 |
| 2024-05-31 | $0.00320019 | $0.00328326 | $0.00309368 | $0.00310816 | $8,605.63 |
| 2024-05-30 | $0.00322489 | $0.0032882 | $0.00316218 | $0.00320133 | $2,483.29 |
| 2024-05-29 | $0.00350467 | $0.00351538 | $0.00321634 | $0.00322409 | $8,135.08 |
| 2024-05-28 | $0.00358074 | $0.00360115 | $0.00343216 | $0.00350497 | $4,828.63 |
| 2024-05-27 | $0.00359131 | $0.00367992 | $0.00357236 | $0.0035833 | $4,522.65 |
| 2024-05-26 | $0.00356932 | $0.00367093 | $0.00355681 | $0.00359234 | $4,635.99 |
| 2024-05-25 | $0.00343983 | $0.00360337 | $0.00342736 | $0.00357041 | $6,198.24 |
| 2024-05-24 | $0.00338041 | $0.00346049 | $0.00329868 | $0.00343992 | $5,199.35 |