VeThor Token price history in 2020
In 2020 VeThor Token (VTHO) went from $0.0004 on 2020-07-08 to $0.00071 on 2020-12-31, a change of +77.40%. The highest price was $0.002691 on 2020-07-17 and the lowest $0.0004 on 2020-07-08. About $52.74M was traded across the year. The best day was 2020-07-17 (+56.11%) and the worst 2020-09-03 (-23.99%).
$0.0004Open · 2020-07-08
$0.00071Close · 2020-12-31
$0.002691High · 2020-07-17
$0.0004Low · 2020-07-08
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| July | $0.0004 | $0.002691 | $0.0004 | $0.001712 | $10.49M | +327.98% |
| August | $0.00171 | $0.001727 | $0.001136 | $0.001282 | $10.55M | -25.04% |
| September | $0.001281 | $0.001337 | $0.000683 | $0.000744 | $11.73M | -41.94% |
| October | $0.000742 | $0.000782 | $0.000517 | $0.000569 | $6.34M | -23.22% |
| November | $0.000569 | $0.001001 | $0.000565 | $0.000809 | $6.92M | +42.13% |
| December | $0.000814 | $0.001067 | $0.000631 | $0.00071 | $6.71M | -12.77% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.000713 | $0.000719 | $0.000679 | $0.00071 | $134.69K | -0.50% |
| 2020-12-30 | $0.000741 | $0.000742 | $0.000702 | $0.000713 | $115.25K | -3.21% |
| 2020-12-29 | $0.000792 | $0.000797 | $0.000691 | $0.000737 | $269.84K | -7.02% |
| 2020-12-28 | $0.000711 | $0.000792 | $0.000707 | $0.000792 | $223.00K | +11.30% |
| 2020-12-27 | $0.000718 | $0.000852 | $0.000692 | $0.000712 | $413.07K | -0.95% |
| 2020-12-26 | $0.000706 | $0.000739 | $0.000671 | $0.000719 | $131.50K | +2.29% |
| 2020-12-25 | $0.0007 | $0.000722 | $0.000682 | $0.000703 | $98.10K | +0.31% |
| 2020-12-24 | $0.000635 | $0.00071 | $0.000632 | $0.000701 | $154.17K | +10.29% |
| 2020-12-23 | $0.000733 | $0.000735 | $0.000631 | $0.000635 | $121.31K | -13.17% |
| 2020-12-22 | $0.000693 | $0.000743 | $0.000689 | $0.000732 | $124.84K | +4.81% |
| 2020-12-21 | $0.00075 | $0.000768 | $0.000683 | $0.000698 | $233.01K | -7.08% |
| 2020-12-20 | $0.000767 | $0.000785 | $0.00074 | $0.000751 | $370.91K | -2.17% |
| 2020-12-19 | $0.000778 | $0.000794 | $0.00076 | $0.000768 | $366.17K | -0.79% |
| 2020-12-18 | $0.000765 | $0.000795 | $0.000753 | $0.000774 | $214.50K | +1.22% |
| 2020-12-17 | $0.000803 | $0.000843 | $0.000757 | $0.000765 | $295.67K | -5.81% |
| 2020-12-16 | $0.000771 | $0.000852 | $0.000761 | $0.000812 | $265.84K | +5.26% |
| 2020-12-15 | $0.000775 | $0.000794 | $0.000761 | $0.000771 | $223.29K | -0.54% |
| 2020-12-14 | $0.000781 | $0.000806 | $0.00076 | $0.000775 | $213.82K | -0.84% |
| 2020-12-13 | $0.000808 | $0.000815 | $0.00076 | $0.000782 | $239.48K | -3.59% |
| 2020-12-12 | $0.000751 | $0.001067 | $0.000746 | $0.000811 | $284.02K | +7.97% |
| 2020-12-11 | $0.000764 | $0.000771 | $0.000715 | $0.000751 | $218.00K | -1.35% |
| 2020-12-10 | $0.000782 | $0.000785 | $0.000739 | $0.000761 | $203.00K | -2.67% |
| 2020-12-09 | $0.000777 | $0.000797 | $0.000763 | $0.000782 | $207.71K | +0.41% |
| 2020-12-08 | $0.000824 | $0.00083 | $0.000769 | $0.000779 | $210.27K | -5.73% |
| 2020-12-07 | $0.000803 | $0.000839 | $0.000792 | $0.000827 | $195.74K | +2.72% |
| 2020-12-06 | $0.000819 | $0.00085 | $0.000799 | $0.000805 | $188.38K | -1.64% |
| 2020-12-05 | $0.000797 | $0.000832 | $0.000791 | $0.000818 | $175.56K | +2.46% |
| 2020-12-04 | $0.000855 | $0.000867 | $0.000781 | $0.000798 | $194.34K | -6.50% |
| 2020-12-03 | $0.000816 | $0.000859 | $0.000805 | $0.000854 | $197.63K | +4.35% |
| 2020-12-02 | $0.000791 | $0.000838 | $0.00077 | $0.000818 | $215.65K | +3.13% |
| 2020-12-01 | $0.000814 | $0.000837 | $0.000768 | $0.000794 | $209.99K | -1.89% |
| 2020-11-30 | $0.000804 | $0.000887 | $0.000781 | $0.000809 | $187.58K | +0.00% |
| 2020-11-29 | $0.000815 | $0.000832 | $0.00078 | $0.000809 | $218.91K | -1.08% |
| 2020-11-28 | $0.000761 | $0.00089 | $0.000748 | $0.000818 | $248.73K | +6.25% |
| 2020-11-27 | $0.000737 | $0.000784 | $0.000732 | $0.00077 | $231.86K | +4.53% |
| 2020-11-26 | $0.000847 | $0.000921 | $0.000674 | $0.000736 | $291.04K | -13.67% |
| 2020-11-25 | $0.000845 | $0.001001 | $0.000811 | $0.000853 | $332.14K | +0.73% |
| 2020-11-24 | $0.000793 | $0.000869 | $0.000793 | $0.000847 | $271.77K | +6.69% |
| 2020-11-23 | $0.000738 | $0.000855 | $0.000722 | $0.000793 | $264.15K | +7.19% |
| 2020-11-22 | $0.000753 | $0.000777 | $0.000693 | $0.00074 | $235.61K | -1.90% |
| 2020-11-21 | $0.000696 | $0.000781 | $0.000686 | $0.000755 | $222.77K | +8.45% |
| 2020-11-20 | $0.000691 | $0.000707 | $0.000683 | $0.000696 | $202.67K | +0.48% |
| 2020-11-19 | $0.000708 | $0.000716 | $0.00068 | $0.000692 | $195.85K | -2.17% |
| 2020-11-18 | $0.000729 | $0.00073 | $0.000695 | $0.000708 | $185.02K | -2.98% |
| 2020-11-17 | $0.000699 | $0.00073 | $0.00069 | $0.00073 | $194.77K | +3.97% |
| 2020-11-16 | $0.000696 | $0.00071 | $0.000674 | $0.000702 | $209.16K | +0.80% |
| 2020-11-15 | $0.000698 | $0.000713 | $0.000688 | $0.000696 | $196.68K | -0.37% |
| 2020-11-14 | $0.000721 | $0.000724 | $0.000672 | $0.000699 | $205.95K | -3.15% |
| 2020-11-13 | $0.000684 | $0.000731 | $0.000667 | $0.000721 | $200.00K | +5.02% |
| 2020-11-12 | $0.000725 | $0.000734 | $0.000674 | $0.000687 | $203.23K | -5.27% |
| 2020-11-11 | $0.000716 | $0.000736 | $0.000714 | $0.000725 | $203.21K | +1.15% |
| 2020-11-10 | $0.000712 | $0.000767 | $0.000701 | $0.000717 | $233.64K | +0.65% |
| 2020-11-09 | $0.000724 | $0.000786 | $0.000686 | $0.000712 | $213.87K | -1.73% |
| 2020-11-08 | $0.000687 | $0.000731 | $0.000673 | $0.000725 | $236.35K | +5.46% |
| 2020-11-07 | $0.000724 | $0.000752 | $0.000671 | $0.000687 | $245.29K | -5.11% |
| 2020-11-06 | $0.000653 | $0.000781 | $0.000647 | $0.000724 | $271.25K | +11.06% |
| 2020-11-05 | $0.000624 | $0.000695 | $0.000619 | $0.000652 | $219.80K | +4.46% |
| 2020-11-04 | $0.000634 | $0.000683 | $0.000615 | $0.000624 | $211.73K | -1.74% |
| 2020-11-03 | $0.000678 | $0.000721 | $0.000611 | $0.000635 | $246.97K | -6.02% |
| 2020-11-02 | $0.000634 | $0.000737 | $0.000604 | $0.000676 | $288.08K | +7.96% |
| 2020-11-01 | $0.000569 | $0.000656 | $0.000565 | $0.000626 | $250.32K | +10.00% |
| 2020-10-31 | $0.000559 | $0.000583 | $0.00055 | $0.000569 | $226.14K | +1.69% |
| 2020-10-30 | $0.00055 | $0.000573 | $0.000524 | $0.00056 | $231.75K | +0.70% |
| 2020-10-29 | $0.00058 | $0.000585 | $0.000543 | $0.000556 | $218.57K | -4.91% |
| 2020-10-28 | $0.000617 | $0.00063 | $0.000558 | $0.000585 | $206.37K | -5.35% |
| 2020-10-27 | $0.000615 | $0.000639 | $0.000607 | $0.000618 | $206.82K | +0.06% |
| 2020-10-26 | $0.000618 | $0.000631 | $0.000585 | $0.000617 | $202.36K | -0.10% |
| 2020-10-25 | $0.00065 | $0.000662 | $0.000609 | $0.000618 | $202.18K | -4.93% |
| 2020-10-24 | $0.000624 | $0.000655 | $0.000614 | $0.00065 | $195.57K | +4.17% |
| 2020-10-23 | $0.000637 | $0.00065 | $0.000608 | $0.000624 | $185.69K | -2.17% |
| 2020-10-22 | $0.000611 | $0.000646 | $0.000601 | $0.000638 | $197.74K | +4.25% |
| 2020-10-21 | $0.000605 | $0.000639 | $0.000584 | $0.000612 | $198.95K | +0.97% |
| 2020-10-20 | $0.000669 | $0.000677 | $0.000517 | $0.000606 | $240.66K | -9.44% |
| 2020-10-19 | $0.00067 | $0.00068 | $0.000654 | $0.000669 | $193.15K | -0.33% |
| 2020-10-18 | $0.000648 | $0.000676 | $0.000647 | $0.000671 | $196.55K | +3.39% |
| 2020-10-17 | $0.000679 | $0.000679 | $0.000645 | $0.000649 | $192.93K | -4.56% |
| 2020-10-16 | $0.000702 | $0.000711 | $0.000672 | $0.00068 | $212.60K | -3.09% |
| 2020-10-15 | $0.000698 | $0.00072 | $0.000683 | $0.000702 | $207.70K | +0.63% |
| 2020-10-14 | $0.00071 | $0.000724 | $0.000683 | $0.000698 | $193.53K | -1.67% |
| 2020-10-13 | $0.000701 | $0.000765 | $0.000679 | $0.00071 | $238.32K | +1.42% |
| 2020-10-12 | $0.000688 | $0.000705 | $0.000675 | $0.0007 | $198.78K | +1.96% |
| 2020-10-11 | $0.00068 | $0.000696 | $0.000675 | $0.000686 | $197.51K | +0.83% |
| 2020-10-10 | $0.000718 | $0.000725 | $0.000678 | $0.00068 | $202.86K | -5.17% |
| 2020-10-09 | $0.000666 | $0.000722 | $0.000662 | $0.000718 | $216.52K | +7.77% |
| 2020-10-08 | $0.000666 | $0.000674 | $0.000622 | $0.000666 | $209.37K | -0.08% |
| 2020-10-07 | $0.000624 | $0.000676 | $0.000599 | $0.000666 | $214.46K | +6.70% |
| 2020-10-06 | $0.000677 | $0.000687 | $0.000618 | $0.000625 | $195.61K | -7.80% |
| 2020-10-05 | $0.000699 | $0.000708 | $0.000664 | $0.000677 | $184.25K | -3.15% |
| 2020-10-04 | $0.000719 | $0.000723 | $0.000675 | $0.000699 | $189.02K | -3.00% |
| 2020-10-03 | $0.000696 | $0.00073 | $0.000691 | $0.000721 | $184.29K | +3.60% |
| 2020-10-02 | $0.000711 | $0.000735 | $0.000671 | $0.000696 | $206.24K | -2.51% |
| 2020-10-01 | $0.000742 | $0.000782 | $0.000702 | $0.000714 | $196.83K | -4.02% |
| 2020-09-30 | $0.00076 | $0.000765 | $0.000728 | $0.000744 | $295.79K | -2.25% |
| 2020-09-29 | $0.000766 | $0.000774 | $0.000714 | $0.000761 | $401.33K | -0.84% |
| 2020-09-28 | $0.000742 | $0.000835 | $0.000728 | $0.000767 | $381.50K | +3.60% |
| 2020-09-27 | $0.000775 | $0.000798 | $0.000719 | $0.000741 | $374.22K | -4.05% |
| 2020-09-26 | $0.000769 | $0.00081 | $0.000739 | $0.000772 | $360.94K | +0.23% |
| 2020-09-25 | $0.000755 | $0.0008 | $0.000727 | $0.00077 | $397.87K | +2.26% |
| 2020-09-24 | $0.000704 | $0.000762 | $0.000683 | $0.000753 | $386.49K | +6.78% |
| 2020-09-23 | $0.000772 | $0.000782 | $0.000683 | $0.000705 | $393.61K | -8.73% |
| 2020-09-22 | $0.000778 | $0.000808 | $0.000753 | $0.000773 | $335.29K | -0.62% |
| 2020-09-21 | $0.000843 | $0.00086 | $0.000754 | $0.000778 | $381.56K | -7.75% |
| 2020-09-20 | $0.000854 | $0.000911 | $0.000834 | $0.000843 | $366.69K | -1.39% |
| 2020-09-19 | $0.000866 | $0.000873 | $0.000831 | $0.000855 | $363.63K | -1.30% |
| 2020-09-18 | $0.000837 | $0.000988 | $0.000827 | $0.000866 | $451.13K | +3.51% |
| 2020-09-17 | $0.000798 | $0.000848 | $0.00079 | $0.000837 | $389.33K | +4.55% |
| 2020-09-16 | $0.000791 | $0.000824 | $0.000755 | $0.0008 | $409.74K | -2.63% |
| 2020-09-15 | $0.000877 | $0.000886 | $0.00082 | $0.000822 | $26.72K | -5.79% |
| 2020-09-14 | $0.000882 | $0.000908 | $0.000846 | $0.000873 | $407.75K | -0.68% |
| 2020-09-13 | $0.000908 | $0.000926 | $0.000851 | $0.000879 | $376.85K | -3.09% |
| 2020-09-12 | $0.000872 | $0.000924 | $0.000867 | $0.000906 | $383.01K | +3.65% |
| 2020-09-11 | $0.000893 | $0.000911 | $0.000858 | $0.000875 | $361.15K | -2.09% |
| 2020-09-10 | $0.000907 | $0.000925 | $0.000877 | $0.000893 | $393.54K | -1.42% |
| 2020-09-09 | $0.00086 | $0.000925 | $0.000821 | $0.000906 | $416.98K | +5.39% |
| 2020-09-08 | $0.000891 | $0.000917 | $0.000836 | $0.00086 | $401.19K | -3.50% |
| 2020-09-07 | $0.000919 | $0.000939 | $0.000801 | $0.000891 | $436.04K | -3.06% |
| 2020-09-06 | $0.000901 | $0.000982 | $0.000805 | $0.000919 | $480.54K | +2.03% |
| 2020-09-05 | $0.000976 | $0.001132 | $0.000836 | $0.000901 | $673.60K | -7.86% |
| 2020-09-04 | $0.000857 | $0.001056 | $0.000775 | $0.000978 | $527.34K | +14.06% |
| 2020-09-03 | $0.001133 | $0.001156 | $0.000839 | $0.000857 | $403.17K | -23.99% |
| 2020-09-02 | $0.001203 | $0.001224 | $0.001102 | $0.001128 | $377.30K | -6.35% |
| 2020-09-01 | $0.001281 | $0.001337 | $0.001197 | $0.001204 | $375.82K | -6.05% |
| 2020-08-31 | $0.001229 | $0.001327 | $0.001202 | $0.001282 | $422.82K | +4.42% |
| 2020-08-30 | $0.00122 | $0.001242 | $0.0012 | $0.001228 | $334.68K | +0.48% |
| 2020-08-29 | $0.001242 | $0.001286 | $0.001218 | $0.001222 | $352.90K | -1.98% |
| 2020-08-28 | $0.001184 | $0.001287 | $0.001175 | $0.001246 | $329.34K | +5.33% |
| 2020-08-27 | $0.001259 | $0.001261 | $0.001155 | $0.001183 | $320.87K | -5.83% |
| 2020-08-26 | $0.001216 | $0.001265 | $0.001183 | $0.001256 | $351.22K | +3.05% |
| 2020-08-25 | $0.001308 | $0.001319 | $0.001175 | $0.001219 | $418.76K | -6.70% |
| 2020-08-24 | $0.001357 | $0.001367 | $0.001271 | $0.001307 | $327.29K | -3.39% |
| 2020-08-23 | $0.001224 | $0.001387 | $0.001207 | $0.001353 | $157.03K | +10.19% |
| 2020-08-22 | $0.001232 | $0.001282 | $0.001136 | $0.001227 | $143.32K | -0.75% |
| 2020-08-21 | $0.001309 | $0.00138 | $0.001226 | $0.001237 | $273.01K | -5.30% |
| 2020-08-20 | $0.001305 | $0.001354 | $0.001292 | $0.001306 | $236.28K | +0.02% |
| 2020-08-19 | $0.001348 | $0.001395 | $0.001245 | $0.001306 | $221.35K | -3.08% |
| 2020-08-18 | $0.001411 | $0.001434 | $0.0013 | $0.001347 | $244.54K | -4.33% |
| 2020-08-17 | $0.00136 | $0.001445 | $0.001348 | $0.001408 | $242.72K | +3.55% |
| 2020-08-16 | $0.001388 | $0.001398 | $0.001327 | $0.00136 | $250.99K | -2.02% |
| 2020-08-15 | $0.001446 | $0.001463 | $0.001371 | $0.001388 | $204.88K | -3.95% |
| 2020-08-14 | $0.001453 | $0.001485 | $0.001414 | $0.001445 | $456.22K | -0.54% |
| 2020-08-13 | $0.001501 | $0.001506 | $0.00141 | $0.001453 | $381.84K | -3.19% |
| 2020-08-12 | $0.001521 | $0.001542 | $0.001432 | $0.001501 | $394.99K | -1.37% |
| 2020-08-11 | $0.00162 | $0.001621 | $0.001474 | $0.001522 | $319.89K | -5.77% |
| 2020-08-10 | $0.001639 | $0.001654 | $0.001559 | $0.001615 | $392.41K | -1.41% |
| 2020-08-09 | $0.001609 | $0.001706 | $0.001579 | $0.001638 | $442.19K | +2.10% |
| 2020-08-08 | $0.001564 | $0.001622 | $0.001545 | $0.001604 | $333.42K | +2.63% |
| 2020-08-07 | $0.001616 | $0.001643 | $0.001518 | $0.001563 | $361.31K | -3.31% |
| 2020-08-06 | $0.001584 | $0.001644 | $0.001574 | $0.001617 | $759.65K | +1.82% |
| 2020-08-05 | $0.001628 | $0.001666 | $0.001573 | $0.001588 | $333.44K | -2.22% |
| 2020-08-04 | $0.001598 | $0.001655 | $0.001577 | $0.001624 | $376.85K | +1.63% |
| 2020-08-03 | $0.00153 | $0.00172 | $0.0015 | $0.001598 | $390.97K | +4.00% |
| 2020-08-02 | $0.001623 | $0.001649 | $0.001509 | $0.001536 | $368.90K | -5.39% |
| 2020-08-01 | $0.00171 | $0.001727 | $0.001601 | $0.001624 | $402.07K | -5.15% |
| 2020-07-31 | $0.001707 | $0.00182 | $0.001674 | $0.001712 | $433.77K | +0.44% |
| 2020-07-30 | $0.001724 | $0.001833 | $0.001619 | $0.001704 | $370.01K | -1.03% |
| 2020-07-29 | $0.001788 | $0.001788 | $0.001627 | $0.001722 | $395.69K | -4.33% |
| 2020-07-28 | $0.001594 | $0.001883 | $0.001555 | $0.0018 | $513.66K | +12.67% |
| 2020-07-27 | $0.001979 | $0.00198 | $0.001529 | $0.001598 | $625.45K | -19.54% |
| 2020-07-26 | $0.002108 | $0.002194 | $0.001854 | $0.001986 | $555.18K | -6.14% |
| 2020-07-25 | $0.002156 | $0.002388 | $0.001989 | $0.002116 | $769.98K | -1.27% |
| 2020-07-24 | $0.001816 | $0.002502 | $0.001814 | $0.002143 | $946.66K | +18.28% |
| 2020-07-23 | $0.001487 | $0.001895 | $0.001462 | $0.001812 | $513.24K | +20.67% |
| 2020-07-22 | $0.001298 | $0.0016 | $0.001293 | $0.001501 | $486.24K | +15.73% |
| 2020-07-21 | $0.001304 | $0.001346 | $0.001251 | $0.001297 | $314.95K | -0.47% |
| 2020-07-20 | $0.001412 | $0.001439 | $0.001232 | $0.001303 | $367.27K | -7.62% |
| 2020-07-19 | $0.001449 | $0.00152 | $0.001359 | $0.001411 | $397.59K | -3.68% |
| 2020-07-18 | $0.001583 | $0.001714 | $0.001433 | $0.001465 | $395.54K | -7.79% |
| 2020-07-17 | $0.001018 | $0.002691 | $0.000989 | $0.001589 | $1.39M | +56.11% |
| 2020-07-16 | $0.001013 | $0.001018 | $0.001013 | $0.001018 | $192.11K | +0.49% |
| 2020-07-15 | $0.000938 | $0.001013 | $0.000938 | $0.001013 | $200.20K | +7.99% |
| 2020-07-14 | $0.000976 | $0.000976 | $0.000938 | $0.000938 | $181.81K | -3.91% |
| 2020-07-13 | $0.00094 | $0.000976 | $0.00094 | $0.000976 | $308.11K | +3.82% |
| 2020-07-12 | $0.000957 | $0.000957 | $0.00094 | $0.00094 | $196.98K | -1.78% |
| 2020-07-11 | $0.000857 | $0.000957 | $0.000857 | $0.000957 | $175.17K | +11.64% |
| 2020-07-10 | $0.000946 | $0.000946 | $0.000857 | $0.000857 | $183.69K | -9.43% |
| 2020-07-09 | $0.000945 | $0.000946 | $0.000945 | $0.000946 | $311.14K | +0.17% |
| 2020-07-08 | $0.0004 | $0.000945 | $0.0004 | $0.000945 | $269.86K | +136.20% |
Frequently asked questions
What was the VeThor Token price on January 1, 2020?
VTHO opened 2020-07-08 at $0.0004 and closed that day at $0.000945.
What was the highest price of VeThor Token in 2020?
The highest was $0.002691 on 2020-07-17; the lowest was $0.0004 on 2020-07-08.
How much did VeThor Token change in 2020?
VTHO moved +77.40% in 2020, from $0.0004 to $0.00071.
More about VeThor Token
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.