VeThor Token price history in 2021
In 2021 VeThor Token (VTHO) went from $0.000708 on 2021-01-01 to $0.006048 on 2021-12-31, a change of +754.10%. The highest price was $0.0285 on 2021-04-17 and the lowest $0.000685 on 2021-01-02. About $2.02B was traded across the year. The best day was 2021-01-18 (+94.86%) and the worst 2021-05-19 (-31.78%).
$0.000708Open · 2021-01-01
$0.006048Close · 2021-12-31
$0.0285High · 2021-04-17
$0.000685Low · 2021-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.000708 | $0.002123 | $0.000685 | $0.001318 | $24.43M | +86.20% |
| February | $0.001328 | $0.008886 | $0.001276 | $0.004123 | $121.66M | +210.47% |
| March | $0.0042 | $0.023085 | $0.004185 | $0.015917 | $172.77M | +278.99% |
| April | $0.015899 | $0.0285 | $0.011408 | $0.018333 | $257.34M | +15.31% |
| May | $0.018316 | $0.019793 | $0.00558 | $0.009547 | $282.85M | -47.88% |
| June | $0.009543 | $0.010163 | $0.003799 | $0.006951 | $74.08M | -27.16% |
| July | $0.006931 | $0.007018 | $0.004253 | $0.006678 | $33.40M | -3.64% |
| August | $0.006683 | $0.017235 | $0.005982 | $0.010867 | $206.68M | +62.61% |
| September | $0.010843 | $0.0145 | $0.007193 | $0.008445 | $165.88M | -22.12% |
| October | $0.008457 | $0.01152 | $0.008327 | $0.009685 | $178.03M | +14.52% |
| November | $0.009668 | $0.01288 | $0.007814 | $0.008273 | $350.81M | -14.43% |
| December | $0.008285 | $0.009283 | $0.005303 | $0.006048 | $147.42M | -27.00% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.006348 | $0.006467 | $0.006014 | $0.006048 | $2.56M | -4.86% |
| 2021-12-30 | $0.006278 | $0.006536 | $0.006197 | $0.006357 | $1.61M | +1.39% |
| 2021-12-29 | $0.006774 | $0.006935 | $0.00621 | $0.00627 | $2.43M | -7.41% |
| 2021-12-28 | $0.007634 | $0.007674 | $0.006629 | $0.006772 | $3.82M | -11.24% |
| 2021-12-27 | $0.006297 | $0.009283 | $0.006297 | $0.007629 | $9.55M | +20.91% |
| 2021-12-26 | $0.006344 | $0.006475 | $0.006193 | $0.00631 | $1.44M | -0.65% |
| 2021-12-25 | $0.006196 | $0.006439 | $0.006192 | $0.006352 | $813.99K | +2.79% |
| 2021-12-24 | $0.006337 | $0.006536 | $0.00616 | $0.006179 | $1.92M | -2.39% |
| 2021-12-23 | $0.005924 | $0.006586 | $0.005809 | $0.00633 | $2.48M | +7.08% |
| 2021-12-22 | $0.005597 | $0.00631 | $0.005563 | $0.005912 | $2.03M | +5.62% |
| 2021-12-21 | $0.005417 | $0.00571 | $0.005331 | $0.005597 | $1.52M | +3.52% |
| 2021-12-20 | $0.005568 | $0.005679 | $0.005305 | $0.005407 | $2.43M | -3.00% |
| 2021-12-19 | $0.005651 | $0.005781 | $0.005563 | $0.005574 | $1.88M | -1.37% |
| 2021-12-18 | $0.005534 | $0.005751 | $0.00551 | $0.005652 | $1.70M | +2.31% |
| 2021-12-17 | $0.005752 | $0.00583 | $0.005425 | $0.005524 | $3.29M | -3.86% |
| 2021-12-16 | $0.005673 | $0.006142 | $0.005631 | $0.005746 | $3.35M | +1.15% |
| 2021-12-15 | $0.005612 | $0.005983 | $0.005379 | $0.005681 | $3.74M | +1.20% |
| 2021-12-14 | $0.005627 | $0.005789 | $0.005303 | $0.005613 | $3.65M | -0.92% |
| 2021-12-13 | $0.006327 | $0.00636 | $0.005472 | $0.005665 | $4.20M | -10.20% |
| 2021-12-12 | $0.006239 | $0.006457 | $0.006105 | $0.006308 | $3.51M | +1.49% |
| 2021-12-11 | $0.006089 | $0.006495 | $0.006001 | $0.006216 | $7.77M | +2.26% |
| 2021-12-10 | $0.006235 | $0.006862 | $0.006028 | $0.006078 | $4.91M | -2.75% |
| 2021-12-09 | $0.006851 | $0.007172 | $0.006217 | $0.00625 | $4.65M | -8.90% |
| 2021-12-08 | $0.006704 | $0.007264 | $0.006371 | $0.006861 | $8.30M | +2.16% |
| 2021-12-07 | $0.006837 | $0.007526 | $0.006645 | $0.006716 | $9.71M | -2.03% |
| 2021-12-06 | $0.006708 | $0.00688 | $0.006042 | $0.006855 | $11.40M | +1.89% |
| 2021-12-05 | $0.007068 | $0.007168 | $0.006348 | $0.006728 | $7.29M | -4.91% |
| 2021-12-04 | $0.007867 | $0.007936 | $0.006163 | $0.007075 | $9.15M | -9.91% |
| 2021-12-03 | $0.0083 | $0.008492 | $0.007511 | $0.007853 | $5.76M | -5.21% |
| 2021-12-02 | $0.008292 | $0.008531 | $0.007881 | $0.008285 | $12.22M | +0.04% |
| 2021-12-01 | $0.008285 | $0.00867 | $0.008233 | $0.008281 | $8.34M | +0.10% |
| 2021-11-30 | $0.008616 | $0.008641 | $0.008218 | $0.008273 | $7.60M | -4.10% |
| 2021-11-29 | $0.008517 | $0.008768 | $0.0083 | $0.008627 | $6.76M | +1.01% |
| 2021-11-28 | $0.00838 | $0.008611 | $0.007823 | $0.00854 | $6.17M | +2.03% |
| 2021-11-27 | $0.008197 | $0.0087 | $0.008182 | $0.00837 | $6.57M | +2.38% |
| 2021-11-26 | $0.009034 | $0.009145 | $0.00809 | $0.008176 | $10.92M | -9.33% |
| 2021-11-25 | $0.008746 | $0.009572 | $0.008669 | $0.009016 | $16.44M | +3.28% |
| 2021-11-24 | $0.009128 | $0.009331 | $0.008455 | $0.00873 | $19.71M | -4.06% |
| 2021-11-23 | $0.009268 | $0.009456 | $0.009041 | $0.0091 | $10.88M | -1.97% |
| 2021-11-22 | $0.009996 | $0.010777 | $0.008933 | $0.009283 | $15.72M | -7.06% |
| 2021-11-21 | $0.009318 | $0.011888 | $0.009231 | $0.009988 | $13.75M | +7.08% |
| 2021-11-20 | $0.008879 | $0.009465 | $0.0079 | $0.009328 | $10.29M | +5.11% |
| 2021-11-19 | $0.008196 | $0.008982 | $0.008117 | $0.008874 | $8.50M | +8.16% |
| 2021-11-18 | $0.009165 | $0.009344 | $0.007814 | $0.008205 | $10.39M | -10.43% |
| 2021-11-17 | $0.008998 | $0.009461 | $0.008627 | $0.009161 | $9.88M | +1.79% |
| 2021-11-16 | $0.009927 | $0.009927 | $0.008521 | $0.008999 | $13.32M | -9.18% |
| 2021-11-15 | $0.010011 | $0.010745 | $0.009822 | $0.009909 | $7.33M | -1.01% |
| 2021-11-14 | $0.010086 | $0.010245 | $0.009719 | $0.01001 | $5.60M | -0.85% |
| 2021-11-13 | $0.010371 | $0.010609 | $0.009699 | $0.010096 | $5.96M | -2.73% |
| 2021-11-12 | $0.010663 | $0.010668 | $0.010139 | $0.01038 | $4.95M | -2.63% |
| 2021-11-11 | $0.010661 | $0.011151 | $0.01037 | $0.01066 | $6.00M | -0.18% |
| 2021-11-10 | $0.011366 | $0.011893 | $0.01006 | $0.01068 | $8.58M | -5.89% |
| 2021-11-09 | $0.011881 | $0.012711 | $0.011288 | $0.011348 | $14.27M | -4.48% |
| 2021-11-08 | $0.011033 | $0.011973 | $0.010793 | $0.01188 | $10.52M | +7.84% |
| 2021-11-07 | $0.011459 | $0.011829 | $0.0108 | $0.011016 | $6.60M | -3.89% |
| 2021-11-06 | $0.011352 | $0.012254 | $0.0111 | $0.011462 | $16.25M | +0.92% |
| 2021-11-05 | $0.011434 | $0.01288 | $0.010702 | $0.011358 | $41.03M | -0.81% |
| 2021-11-04 | $0.010114 | $0.011874 | $0.010001 | $0.01145 | $25.14M | +13.19% |
| 2021-11-03 | $0.010597 | $0.010735 | $0.009978 | $0.010116 | $10.41M | -4.51% |
| 2021-11-02 | $0.010719 | $0.010983 | $0.010143 | $0.010594 | $5.92M | -0.68% |
| 2021-11-01 | $0.009668 | $0.012198 | $0.009517 | $0.010667 | $15.37M | +10.14% |
| 2021-10-31 | $0.009452 | $0.009876 | $0.009208 | $0.009685 | $5.15M | +2.49% |
| 2021-10-30 | $0.009513 | $0.010001 | $0.0093 | $0.009449 | $6.35M | -0.65% |
| 2021-10-29 | $0.009376 | $0.009678 | $0.009229 | $0.009511 | $4.92M | +1.45% |
| 2021-10-28 | $0.009246 | $0.009767 | $0.00901 | $0.009375 | $8.54M | +1.25% |
| 2021-10-27 | $0.00986 | $0.010096 | $0.008976 | $0.00926 | $8.21M | -6.07% |
| 2021-10-26 | $0.009732 | $0.010217 | $0.009646 | $0.009858 | $7.23M | +1.33% |
| 2021-10-25 | $0.009539 | $0.00995 | $0.009465 | $0.009728 | $4.57M | +1.80% |
| 2021-10-24 | $0.009777 | $0.009958 | $0.0093 | $0.009556 | $4.75M | -2.42% |
| 2021-10-23 | $0.010028 | $0.010159 | $0.009719 | $0.009793 | $3.55M | -2.45% |
| 2021-10-22 | $0.009645 | $0.010217 | $0.009479 | $0.010039 | $5.71M | +4.04% |
| 2021-10-21 | $0.009555 | $0.010106 | $0.009366 | $0.009649 | $4.85M | +0.83% |
| 2021-10-20 | $0.009197 | $0.009677 | $0.009002 | $0.00957 | $3.37M | +3.83% |
| 2021-10-19 | $0.009393 | $0.009408 | $0.009113 | $0.009217 | $2.83M | -1.88% |
| 2021-10-18 | $0.00956 | $0.009825 | $0.009337 | $0.009393 | $3.22M | -1.77% |
| 2021-10-17 | $0.009542 | $0.010109 | $0.009387 | $0.009562 | $4.68M | +0.18% |
| 2021-10-16 | $0.009581 | $0.009784 | $0.009422 | $0.009545 | $2.15M | -0.26% |
| 2021-10-15 | $0.00974 | $0.009778 | $0.0088 | $0.009571 | $4.23M | -1.73% |
| 2021-10-14 | $0.009504 | $0.010482 | $0.009264 | $0.009739 | $7.67M | +2.42% |
| 2021-10-13 | $0.008972 | $0.009923 | $0.008734 | $0.009509 | $6.57M | +6.03% |
| 2021-10-12 | $0.009045 | $0.009091 | $0.008327 | $0.008968 | $4.52M | -0.75% |
| 2021-10-11 | $0.009255 | $0.00964 | $0.008808 | $0.009036 | $4.63M | -2.44% |
| 2021-10-10 | $0.009833 | $0.009864 | $0.009243 | $0.009261 | $4.18M | -5.86% |
| 2021-10-09 | $0.009611 | $0.010273 | $0.009466 | $0.009837 | $7.04M | +2.60% |
| 2021-10-08 | $0.009869 | $0.010061 | $0.009528 | $0.009588 | $4.64M | -2.75% |
| 2021-10-07 | $0.010418 | $0.010912 | $0.009777 | $0.009859 | $4.97M | -5.30% |
| 2021-10-06 | $0.010628 | $0.01152 | $0.009819 | $0.010412 | $9.06M | -1.98% |
| 2021-10-05 | $0.009292 | $0.01095 | $0.009196 | $0.010622 | $12.69M | +14.07% |
| 2021-10-04 | $0.009592 | $0.009594 | $0.009052 | $0.009312 | $4.32M | -2.94% |
| 2021-10-03 | $0.009606 | $0.009742 | $0.009339 | $0.009594 | $4.22M | -0.03% |
| 2021-10-02 | $0.009616 | $0.010178 | $0.009441 | $0.009596 | $7.17M | -0.52% |
| 2021-10-01 | $0.008457 | $0.009838 | $0.008451 | $0.009646 | $12.05M | +14.23% |
| 2021-09-30 | $0.008295 | $0.00857 | $0.007922 | $0.008445 | $5.39M | +2.13% |
| 2021-09-29 | $0.007543 | $0.008484 | $0.007538 | $0.008268 | $6.87M | +9.44% |
| 2021-09-28 | $0.00773 | $0.007884 | $0.007514 | $0.007555 | $1.89M | -2.44% |
| 2021-09-27 | $0.008077 | $0.008366 | $0.007698 | $0.007744 | $2.86M | -4.11% |
| 2021-09-26 | $0.008025 | $0.008462 | $0.007608 | $0.008076 | $4.42M | +0.84% |
| 2021-09-25 | $0.008177 | $0.008484 | $0.007901 | $0.008008 | $4.00M | -2.03% |
| 2021-09-24 | $0.008772 | $0.008876 | $0.007719 | $0.008175 | $6.53M | -6.91% |
| 2021-09-23 | $0.00894 | $0.00897 | $0.008406 | $0.008781 | $3.72M | -1.86% |
| 2021-09-22 | $0.008045 | $0.00978 | $0.007932 | $0.008948 | $10.15M | +11.38% |
| 2021-09-21 | $0.007704 | $0.008855 | $0.007193 | $0.008033 | $11.32M | +3.88% |
| 2021-09-20 | $0.00883 | $0.008866 | $0.00725 | $0.007734 | $4.42M | -12.44% |
| 2021-09-19 | $0.009254 | $0.009254 | $0.008717 | $0.008832 | $1.46M | -4.55% |
| 2021-09-18 | $0.009188 | $0.009584 | $0.008849 | $0.009253 | $2.68M | +0.82% |
| 2021-09-17 | $0.009759 | $0.00982 | $0.009123 | $0.009178 | $2.10M | -5.85% |
| 2021-09-16 | $0.010274 | $0.010274 | $0.00961 | $0.009748 | $2.10M | -5.04% |
| 2021-09-15 | $0.009803 | $0.010561 | $0.009732 | $0.010266 | $4.18M | +4.84% |
| 2021-09-14 | $0.009581 | $0.009859 | $0.009463 | $0.009792 | $3.32M | +2.22% |
| 2021-09-13 | $0.01012 | $0.010158 | $0.009294 | $0.009579 | $4.75M | -5.50% |
| 2021-09-12 | $0.009854 | $0.010328 | $0.00968 | $0.010137 | $3.67M | +2.67% |
| 2021-09-11 | $0.009775 | $0.010381 | $0.009561 | $0.009874 | $3.60M | +1.12% |
| 2021-09-10 | $0.010358 | $0.010852 | $0.009326 | $0.009765 | $4.02M | -5.72% |
| 2021-09-09 | $0.010303 | $0.010999 | $0.009951 | $0.010357 | $7.40M | +0.57% |
| 2021-09-08 | $0.010432 | $0.010834 | $0.009327 | $0.010298 | $4.06M | -1.33% |
| 2021-09-07 | $0.012324 | $0.012448 | $0.009228 | $0.010437 | $6.51M | -15.43% |
| 2021-09-06 | $0.012649 | $0.0145 | $0.012282 | $0.012342 | $6.45M | -2.50% |
| 2021-09-05 | $0.012019 | $0.012875 | $0.011956 | $0.012658 | $2.22M | +5.32% |
| 2021-09-04 | $0.012177 | $0.012617 | $0.011956 | $0.012019 | $5.68M | -1.40% |
| 2021-09-03 | $0.012589 | $0.012626 | $0.012016 | $0.01219 | $6.79M | -3.14% |
| 2021-09-02 | $0.01301 | $0.013199 | $0.01242 | $0.012585 | $13.65M | -2.95% |
| 2021-09-01 | $0.010843 | $0.013179 | $0.010627 | $0.012967 | $19.68M | +19.33% |
| 2021-08-31 | $0.010574 | $0.0110 | $0.010464 | $0.010867 | $2.73M | +2.66% |
| 2021-08-30 | $0.011272 | $0.011282 | $0.010521 | $0.010586 | $2.32M | -5.97% |
| 2021-08-29 | $0.011229 | $0.011492 | $0.011009 | $0.011257 | $1.69M | +0.18% |
| 2021-08-28 | $0.011735 | $0.011765 | $0.011128 | $0.011237 | $1.39M | -4.15% |
| 2021-08-27 | $0.011059 | $0.011872 | $0.010816 | $0.011724 | $3.52M | +5.69% |
| 2021-08-26 | $0.01203 | $0.012128 | $0.010995 | $0.011092 | $4.95M | -7.95% |
| 2021-08-25 | $0.011627 | $0.012296 | $0.011013 | $0.01205 | $4.88M | +3.46% |
| 2021-08-24 | $0.012828 | $0.013064 | $0.011255 | $0.011647 | $5.91M | -9.04% |
| 2021-08-23 | $0.012759 | $0.013596 | $0.012724 | $0.012805 | $3.57M | +0.17% |
| 2021-08-22 | $0.012992 | $0.013501 | $0.012406 | $0.012783 | $4.26M | -1.72% |
| 2021-08-21 | $0.013713 | $0.013861 | $0.012942 | $0.013007 | $4.48M | -5.23% |
| 2021-08-20 | $0.013769 | $0.01435 | $0.013545 | $0.013725 | $6.71M | -0.27% |
| 2021-08-19 | $0.013241 | $0.013875 | $0.012643 | $0.013763 | $10.60M | +4.03% |
| 2021-08-18 | $0.01249 | $0.014252 | $0.012038 | $0.01323 | $11.72M | +5.96% |
| 2021-08-17 | $0.013533 | $0.0150 | $0.012301 | $0.012485 | $14.61M | -8.04% |
| 2021-08-16 | $0.015108 | $0.016495 | $0.013295 | $0.013577 | $17.75M | -10.08% |
| 2021-08-15 | $0.012339 | $0.017235 | $0.012224 | $0.015098 | $22.34M | +22.38% |
| 2021-08-14 | $0.010569 | $0.013041 | $0.010326 | $0.012337 | $12.63M | +16.59% |
| 2021-08-13 | $0.00968 | $0.011137 | $0.009495 | $0.010582 | $10.17M | +9.58% |
| 2021-08-12 | $0.009633 | $0.01159 | $0.008921 | $0.009656 | $21.94M | +0.20% |
| 2021-08-11 | $0.007367 | $0.011345 | $0.007319 | $0.009637 | $18.79M | +30.58% |
| 2021-08-10 | $0.007329 | $0.007486 | $0.007155 | $0.007381 | $1.93M | +0.54% |
| 2021-08-09 | $0.00706 | $0.007499 | $0.006818 | $0.007341 | $3.58M | +4.06% |
| 2021-08-08 | $0.007116 | $0.007705 | $0.006915 | $0.007055 | $5.27M | -1.04% |
| 2021-08-07 | $0.006768 | $0.007283 | $0.006633 | $0.007129 | $2.32M | +5.39% |
| 2021-08-06 | $0.006413 | $0.006868 | $0.006316 | $0.006765 | $1.48M | +5.57% |
| 2021-08-05 | $0.006351 | $0.006475 | $0.006132 | $0.006408 | $987.33K | +0.93% |
| 2021-08-04 | $0.00611 | $0.006464 | $0.005982 | $0.006349 | $1.03M | +3.86% |
| 2021-08-03 | $0.006208 | $0.006275 | $0.005991 | $0.006113 | $890.66K | -1.93% |
| 2021-08-02 | $0.006327 | $0.006443 | $0.006184 | $0.006233 | $994.54K | -1.52% |
| 2021-08-01 | $0.006683 | $0.006808 | $0.006218 | $0.00633 | $1.24M | -5.22% |
| 2021-07-31 | $0.006447 | $0.006695 | $0.006347 | $0.006678 | $706.06K | +3.59% |
| 2021-07-30 | $0.006226 | $0.006471 | $0.00612 | $0.006447 | $907.43K | +3.57% |
| 2021-07-29 | $0.00632 | $0.006345 | $0.006156 | $0.006225 | $770.19K | -1.49% |
| 2021-07-28 | $0.006365 | $0.006572 | $0.006216 | $0.006319 | $1.07M | -0.60% |
| 2021-07-27 | $0.006251 | $0.006594 | $0.0058 | $0.006357 | $2.66M | +1.65% |
| 2021-07-26 | $0.005227 | $0.006915 | $0.005216 | $0.006254 | $6.01M | +19.59% |
| 2021-07-25 | $0.005229 | $0.005235 | $0.005047 | $0.00523 | $373.93K | +0.23% |
| 2021-07-24 | $0.005053 | $0.005469 | $0.005007 | $0.005218 | $1.38M | +3.38% |
| 2021-07-23 | $0.004929 | $0.005062 | $0.004743 | $0.005047 | $762.19K | +2.38% |
| 2021-07-22 | $0.004897 | $0.005131 | $0.004857 | $0.00493 | $674.23K | +0.36% |
| 2021-07-21 | $0.004371 | $0.005088 | $0.004284 | $0.004912 | $1.45M | +12.20% |
| 2021-07-20 | $0.004712 | $0.004761 | $0.004253 | $0.004378 | $824.26K | -7.47% |
| 2021-07-19 | $0.005151 | $0.005169 | $0.00472 | $0.004732 | $620.79K | -8.38% |
| 2021-07-18 | $0.005147 | $0.005383 | $0.00513 | $0.005164 | $415.91K | +0.30% |
| 2021-07-17 | $0.005227 | $0.005263 | $0.00497 | $0.005149 | $607.68K | -1.32% |
| 2021-07-16 | $0.005302 | $0.005579 | $0.005216 | $0.005218 | $566.63K | -1.37% |
| 2021-07-15 | $0.005573 | $0.005683 | $0.005248 | $0.00529 | $657.19K | -5.32% |
| 2021-07-14 | $0.005603 | $0.005657 | $0.005253 | $0.005587 | $591.32K | -0.50% |
| 2021-07-13 | $0.005759 | $0.005828 | $0.005525 | $0.005616 | $658.76K | -2.68% |
| 2021-07-12 | $0.006087 | $0.006268 | $0.005658 | $0.005771 | $1.21M | -5.36% |
| 2021-07-11 | $0.006092 | $0.006195 | $0.005988 | $0.006097 | $356.41K | -0.16% |
| 2021-07-10 | $0.006143 | $0.006278 | $0.005997 | $0.006107 | $1.17M | -0.78% |
| 2021-07-09 | $0.006029 | $0.00624 | $0.005782 | $0.006155 | $848.56K | +1.66% |
| 2021-07-08 | $0.006509 | $0.006564 | $0.005964 | $0.006055 | $1.38M | -7.02% |
| 2021-07-07 | $0.006453 | $0.006776 | $0.006415 | $0.006512 | $930.78K | +0.89% |
| 2021-07-06 | $0.006404 | $0.00679 | $0.006357 | $0.006454 | $1.06M | +0.83% |
| 2021-07-05 | $0.006697 | $0.006697 | $0.006315 | $0.006401 | $578.02K | -4.52% |
| 2021-07-04 | $0.006826 | $0.0069 | $0.006572 | $0.006704 | $1.15M | -1.66% |
| 2021-07-03 | $0.006635 | $0.007018 | $0.006518 | $0.006817 | $1.26M | +2.57% |
| 2021-07-02 | $0.006568 | $0.006706 | $0.00644 | $0.006646 | $563.59K | +1.15% |
| 2021-07-01 | $0.006931 | $0.006931 | $0.006339 | $0.006571 | $1.20M | -5.47% |
| 2021-06-30 | $0.006919 | $0.00711 | $0.006335 | $0.006951 | $1.49M | +0.45% |
| 2021-06-29 | $0.006267 | $0.007068 | $0.006265 | $0.00692 | $1.62M | +10.46% |
| 2021-06-28 | $0.006264 | $0.006485 | $0.006106 | $0.006265 | $1.00M | +0.59% |
| 2021-06-27 | $0.00597 | $0.006333 | $0.005857 | $0.006228 | $1.04M | +4.51% |
| 2021-06-26 | $0.005906 | $0.0061 | $0.0057 | $0.00596 | $1.87M | +0.73% |
| 2021-06-25 | $0.006694 | $0.006954 | $0.005915 | $0.005916 | $3.72M | -11.53% |
| 2021-06-24 | $0.006689 | $0.006898 | $0.006252 | $0.006687 | $1.89M | -0.01% |
| 2021-06-23 | $0.005077 | $0.006855 | $0.004932 | $0.006688 | $7.90M | +31.77% |
| 2021-06-22 | $0.005452 | $0.005868 | $0.003799 | $0.005075 | $2.53M | -7.09% |
| 2021-06-21 | $0.007042 | $0.007042 | $0.005318 | $0.005463 | $3.17M | -22.53% |
| 2021-06-20 | $0.007111 | $0.007131 | $0.00657 | $0.007051 | $882.81K | -1.11% |
| 2021-06-19 | $0.00717 | $0.00729 | $0.007069 | $0.007131 | $839.26K | -0.74% |
| 2021-06-18 | $0.007746 | $0.008162 | $0.007046 | $0.007184 | $2.16M | -7.19% |
| 2021-06-17 | $0.007745 | $0.008293 | $0.007606 | $0.00774 | $1.66M | -0.20% |
| 2021-06-16 | $0.008109 | $0.008164 | $0.007705 | $0.007756 | $892.38K | -4.62% |
| 2021-06-15 | $0.008267 | $0.008409 | $0.008023 | $0.008131 | $1.06M | -1.76% |
| 2021-06-14 | $0.008054 | $0.008408 | $0.007931 | $0.008276 | $1.51M | +2.93% |
| 2021-06-13 | $0.007737 | $0.008272 | $0.007517 | $0.008041 | $1.57M | +3.98% |
| 2021-06-12 | $0.007752 | $0.007821 | $0.007128 | $0.007733 | $1.42M | -0.25% |
| 2021-06-11 | $0.00822 | $0.008384 | $0.007724 | $0.007752 | $2.23M | -5.76% |
| 2021-06-10 | $0.008676 | $0.009797 | $0.008199 | $0.008226 | $5.12M | -4.73% |
| 2021-06-09 | $0.008334 | $0.008875 | $0.00812 | $0.008634 | $3.65M | +3.40% |
| 2021-06-08 | $0.008362 | $0.008664 | $0.007248 | $0.008351 | $4.99M | -0.19% |
| 2021-06-07 | $0.009229 | $0.009473 | $0.008317 | $0.008367 | $2.10M | -9.28% |
| 2021-06-06 | $0.009043 | $0.009353 | $0.009019 | $0.009223 | $1.12M | +1.63% |
| 2021-06-05 | $0.009261 | $0.009751 | $0.008865 | $0.009075 | $2.28M | -2.16% |
| 2021-06-04 | $0.009838 | $0.010049 | $0.008757 | $0.009275 | $3.93M | -5.54% |
| 2021-06-03 | $0.009341 | $0.00985 | $0.009127 | $0.009819 | $3.32M | +5.00% |
| 2021-06-02 | $0.00907 | $0.009873 | $0.008897 | $0.009352 | $2.56M | +3.00% |
| 2021-06-01 | $0.009543 | $0.010163 | $0.008912 | $0.009079 | $4.56M | -4.89% |
| 2021-05-31 | $0.008842 | $0.009577 | $0.008473 | $0.009547 | $6.21M | +7.82% |
| 2021-05-30 | $0.008164 | $0.009347 | $0.007713 | $0.008854 | $7.79M | +8.33% |
| 2021-05-29 | $0.00847 | $0.008981 | $0.007809 | $0.008173 | $10.31M | -3.51% |
| 2021-05-28 | $0.00965 | $0.00969 | $0.008276 | $0.00847 | $12.66M | -11.98% |
| 2021-05-27 | $0.010555 | $0.010564 | $0.009414 | $0.009624 | $12.06M | -8.83% |
| 2021-05-26 | $0.009148 | $0.010856 | $0.008928 | $0.010556 | $14.94M | +15.35% |
| 2021-05-25 | $0.00941 | $0.010095 | $0.008632 | $0.009151 | $18.86M | -2.71% |
| 2021-05-24 | $0.007946 | $0.0105 | $0.007728 | $0.009406 | $22.11M | +19.01% |
| 2021-05-23 | $0.009273 | $0.010216 | $0.006629 | $0.007903 | $13.19M | -14.77% |
| 2021-05-22 | $0.010697 | $0.010892 | $0.009242 | $0.009273 | $14.01M | -13.45% |
| 2021-05-21 | $0.012233 | $0.0144 | $0.008716 | $0.010714 | $20.77M | -12.44% |
| 2021-05-20 | $0.008491 | $0.01389 | $0.0075 | $0.012236 | $24.22M | +44.10% |
| 2021-05-19 | $0.012479 | $0.012554 | $0.00558 | $0.008491 | $10.41M | -31.78% |
| 2021-05-18 | $0.011905 | $0.012893 | $0.011736 | $0.012448 | $2.82M | +4.73% |
| 2021-05-17 | $0.013203 | $0.013261 | $0.01162 | $0.011886 | $4.95M | -10.01% |
| 2021-05-16 | $0.013054 | $0.014413 | $0.012477 | $0.013208 | $3.71M | +1.22% |
| 2021-05-15 | $0.014338 | $0.014382 | $0.012679 | $0.013048 | $5.18M | -9.12% |
| 2021-05-14 | $0.012913 | $0.015267 | $0.012901 | $0.014358 | $8.69M | +11.24% |
| 2021-05-13 | $0.012969 | $0.014431 | $0.011928 | $0.012907 | $9.87M | -0.27% |
| 2021-05-12 | $0.015866 | $0.016684 | $0.012757 | $0.012942 | $4.43M | -18.28% |
| 2021-05-11 | $0.015598 | $0.016189 | $0.015011 | $0.015837 | $6.06M | +1.51% |
| 2021-05-10 | $0.017192 | $0.017985 | $0.014709 | $0.015602 | $4.34M | -9.22% |
| 2021-05-09 | $0.017342 | $0.017784 | $0.016422 | $0.017187 | $3.22M | -1.04% |
| 2021-05-08 | $0.018373 | $0.018373 | $0.017271 | $0.017367 | $2.22M | -5.48% |
| 2021-05-07 | $0.017315 | $0.019473 | $0.017261 | $0.018373 | $11.18M | +6.17% |
| 2021-05-06 | $0.01756 | $0.018272 | $0.016734 | $0.017305 | $5.40M | -1.50% |
| 2021-05-05 | $0.016398 | $0.018733 | $0.016347 | $0.017568 | $5.52M | +7.06% |
| 2021-05-04 | $0.018419 | $0.01847 | $0.01588 | $0.01641 | $5.64M | -10.88% |
| 2021-05-03 | $0.01907 | $0.019529 | $0.017923 | $0.018413 | $4.09M | -3.43% |
| 2021-05-02 | $0.017979 | $0.019793 | $0.017832 | $0.019067 | $5.67M | +6.08% |
| 2021-05-01 | $0.018316 | $0.018498 | $0.017732 | $0.017975 | $2.32M | -1.95% |
| 2021-04-30 | $0.017942 | $0.018786 | $0.017503 | $0.018333 | $2.62M | +2.18% |
| 2021-04-29 | $0.018485 | $0.019229 | $0.017218 | $0.017942 | $2.88M | -2.89% |
| 2021-04-28 | $0.019596 | $0.02061 | $0.017438 | $0.018476 | $5.48M | -5.59% |
| 2021-04-27 | $0.017412 | $0.0215 | $0.01705 | $0.019571 | $7.61M | +12.32% |
| 2021-04-26 | $0.01457 | $0.018363 | $0.014384 | $0.017425 | $7.41M | +20.13% |
| 2021-04-25 | $0.015314 | $0.016797 | $0.01332 | $0.014505 | $4.91M | -5.78% |
| 2021-04-24 | $0.017457 | $0.0176 | $0.015293 | $0.015394 | $4.11M | -11.36% |
| 2021-04-23 | $0.016679 | $0.018111 | $0.011408 | $0.017367 | $11.54M | +3.45% |
| 2021-04-22 | $0.019747 | $0.02066 | $0.015215 | $0.016788 | $5.98M | -15.10% |
| 2021-04-21 | $0.021607 | $0.021815 | $0.019147 | $0.019774 | $5.06M | -8.44% |
| 2021-04-20 | $0.020107 | $0.022402 | $0.01861 | $0.021597 | $8.90M | +8.26% |
| 2021-04-19 | $0.022669 | $0.025202 | $0.019783 | $0.01995 | $11.99M | -11.78% |
| 2021-04-18 | $0.022938 | $0.023862 | $0.017875 | $0.022614 | $15.64M | -1.75% |
| 2021-04-17 | $0.02447 | $0.0285 | $0.021889 | $0.023018 | $21.18M | -5.96% |
| 2021-04-16 | $0.021519 | $0.027546 | $0.017143 | $0.024476 | $24.92M | +13.57% |
| 2021-04-15 | $0.016922 | $0.024197 | $0.016889 | $0.021551 | $36.82M | +27.21% |
| 2021-04-14 | $0.01596 | $0.0187 | $0.015421 | $0.016941 | $8.35M | +6.22% |
| 2021-04-13 | $0.015222 | $0.016564 | $0.01496 | $0.015949 | $4.71M | +4.93% |
| 2021-04-12 | $0.016574 | $0.016666 | $0.0150 | $0.015199 | $2.53M | -8.27% |
| 2021-04-11 | $0.017114 | $0.017175 | $0.015854 | $0.016569 | $4.18M | -2.75% |
| 2021-04-10 | $0.016189 | $0.018936 | $0.015989 | $0.017037 | $7.41M | +5.62% |
| 2021-04-09 | $0.015668 | $0.017067 | $0.015358 | $0.016131 | $4.05M | +3.24% |
| 2021-04-08 | $0.014899 | $0.016317 | $0.014664 | $0.015625 | $3.37M | +4.87% |
| 2021-04-07 | $0.015867 | $0.01652 | $0.014153 | $0.014899 | $5.66M | -6.27% |
| 2021-04-06 | $0.016139 | $0.017752 | $0.0156 | $0.015895 | $6.41M | -1.46% |
| 2021-04-05 | $0.015327 | $0.01835 | $0.014801 | $0.016131 | $7.24M | +5.27% |
| 2021-04-04 | $0.01475 | $0.015908 | $0.0145 | $0.015324 | $3.90M | +4.05% |
| 2021-04-03 | $0.016708 | $0.016835 | $0.014513 | $0.014728 | $5.29M | -12.16% |
| 2021-04-02 | $0.014019 | $0.017525 | $0.0130 | $0.016768 | $10.46M | +19.65% |
| 2021-04-01 | $0.015899 | $0.016606 | $0.013469 | $0.014014 | $6.74M | -11.96% |
| 2021-03-31 | $0.01734 | $0.017831 | $0.015483 | $0.015917 | $4.64M | -8.30% |
| 2021-03-30 | $0.018749 | $0.01875 | $0.016871 | $0.017358 | $2.88M | -7.44% |
| 2021-03-29 | $0.018425 | $0.019608 | $0.017802 | $0.018753 | $3.52M | +1.57% |
| 2021-03-28 | $0.0181 | $0.018841 | $0.017557 | $0.018464 | $2.60M | +1.94% |
| 2021-03-27 | $0.019708 | $0.019881 | $0.017669 | $0.018113 | $4.89M | -8.22% |
| 2021-03-26 | $0.016645 | $0.020218 | $0.016329 | $0.019736 | $5.30M | +18.28% |
| 2021-03-25 | $0.017646 | $0.019231 | $0.016124 | $0.016686 | $5.26M | -5.48% |
| 2021-03-24 | $0.017101 | $0.020831 | $0.0163 | $0.017653 | $9.39M | +3.70% |
| 2021-03-23 | $0.018564 | $0.019078 | $0.015673 | $0.017023 | $5.52M | -8.66% |
| 2021-03-22 | $0.019974 | $0.022189 | $0.016399 | $0.018638 | $8.98M | -6.72% |
| 2021-03-21 | $0.018853 | $0.022744 | $0.018342 | $0.019982 | $16.45M | +9.54% |
| 2021-03-20 | $0.01241 | $0.023085 | $0.01241 | $0.018242 | $7.69M | +47.15% |
| 2021-03-19 | $0.010655 | $0.013342 | $0.010244 | $0.012397 | $7.40M | +16.70% |
| 2021-03-18 | $0.010931 | $0.011839 | $0.010225 | $0.010623 | $3.96M | -2.91% |
| 2021-03-17 | $0.010096 | $0.011398 | $0.009662 | $0.010942 | $6.81M | +8.35% |
| 2021-03-16 | $0.011331 | $0.012856 | $0.009823 | $0.010098 | $13.33M | -10.78% |
| 2021-03-15 | $0.008092 | $0.013692 | $0.007916 | $0.011319 | $25.68M | +39.75% |
| 2021-03-14 | $0.007034 | $0.008709 | $0.006618 | $0.008099 | $6.62M | +14.35% |
| 2021-03-13 | $0.005909 | $0.00727 | $0.005786 | $0.007083 | $3.51M | +19.81% |
| 2021-03-12 | $0.006097 | $0.0064 | $0.005782 | $0.005912 | $1.89M | -3.40% |
| 2021-03-11 | $0.005868 | $0.006334 | $0.005608 | $0.00612 | $1.62M | +4.10% |
| 2021-03-10 | $0.006217 | $0.006311 | $0.005774 | $0.005879 | $2.17M | -5.72% |
| 2021-03-09 | $0.006429 | $0.00652 | $0.006083 | $0.006235 | $2.18M | -3.12% |
| 2021-03-08 | $0.005988 | $0.0065 | $0.0057 | $0.006436 | $2.13M | +7.43% |
| 2021-03-07 | $0.005465 | $0.006273 | $0.005461 | $0.005991 | $2.82M | +10.30% |
| 2021-03-06 | $0.005513 | $0.005845 | $0.005281 | $0.005431 | $1.53M | -1.55% |
| 2021-03-05 | $0.00545 | $0.005782 | $0.005001 | $0.005517 | $2.23M | +1.28% |
| 2021-03-04 | $0.006066 | $0.006443 | $0.005055 | $0.005447 | $4.10M | -9.86% |
| 2021-03-03 | $0.004463 | $0.007019 | $0.004452 | $0.006043 | $4.47M | +34.13% |
| 2021-03-02 | $0.004792 | $0.004886 | $0.004282 | $0.004506 | $1.17M | -5.80% |
| 2021-03-01 | $0.0042 | $0.004818 | $0.004185 | $0.004783 | $2.04M | +16.01% |
| 2021-02-28 | $0.004459 | $0.004532 | $0.003757 | $0.004123 | $1.39M | -8.00% |
| 2021-02-27 | $0.004512 | $0.004783 | $0.004352 | $0.004482 | $1.50M | -0.75% |
| 2021-02-26 | $0.00455 | $0.004813 | $0.004158 | $0.004515 | $1.65M | -1.62% |
| 2021-02-25 | $0.004949 | $0.005157 | $0.00451 | $0.00459 | $2.14M | -7.21% |
| 2021-02-24 | $0.004974 | $0.005571 | $0.004637 | $0.004946 | $3.10M | -0.52% |
| 2021-02-23 | $0.005995 | $0.006005 | $0.003777 | $0.004972 | $6.00M | -16.26% |
| 2021-02-22 | $0.006678 | $0.006787 | $0.005421 | $0.005938 | $3.03M | -11.00% |
| 2021-02-21 | $0.006301 | $0.007355 | $0.005935 | $0.006672 | $5.56M | +6.20% |
| 2021-02-20 | $0.005533 | $0.007161 | $0.005078 | $0.006282 | $8.36M | +13.65% |
| 2021-02-19 | $0.005941 | $0.006112 | $0.005286 | $0.005528 | $4.22M | -6.84% |
| 2021-02-18 | $0.005785 | $0.006514 | $0.005693 | $0.005934 | $4.10M | +2.71% |
| 2021-02-17 | $0.0063 | $0.006329 | $0.005573 | $0.005777 | $4.03M | -8.00% |
| 2021-02-16 | $0.006789 | $0.006912 | $0.005908 | $0.00628 | $4.41M | -7.56% |
| 2021-02-15 | $0.006685 | $0.007463 | $0.005546 | $0.006793 | $10.02M | +1.35% |
| 2021-02-14 | $0.007157 | $0.00753 | $0.0053 | $0.006703 | $12.75M | -6.31% |
| 2021-02-13 | $0.004844 | $0.008886 | $0.00453 | $0.007154 | $16.69M | +47.37% |
| 2021-02-12 | $0.00298 | $0.005505 | $0.002923 | $0.004854 | $6.78M | +63.41% |
| 2021-02-11 | $0.002649 | $0.003182 | $0.002558 | $0.002971 | $3.55M | +11.47% |
| 2021-02-10 | $0.002811 | $0.0037 | $0.002402 | $0.002665 | $6.62M | -6.99% |
| 2021-02-09 | $0.001644 | $0.00351 | $0.001607 | $0.002865 | $9.08M | +74.88% |
| 2021-02-08 | $0.001447 | $0.001687 | $0.001442 | $0.001638 | $1.45M | +12.85% |
| 2021-02-07 | $0.001486 | $0.001525 | $0.00142 | $0.001452 | $683.41K | -2.22% |
| 2021-02-06 | $0.001538 | $0.001549 | $0.001473 | $0.001485 | $565.01K | -3.22% |
| 2021-02-05 | $0.001444 | $0.001556 | $0.001436 | $0.001534 | $771.45K | +6.31% |
| 2021-02-04 | $0.001544 | $0.001576 | $0.001431 | $0.001443 | $621.51K | -6.26% |
| 2021-02-03 | $0.001465 | $0.00157 | $0.001431 | $0.00154 | $936.06K | +5.28% |
| 2021-02-02 | $0.00144 | $0.001488 | $0.001378 | $0.001463 | $690.65K | +1.46% |
| 2021-02-01 | $0.001328 | $0.001466 | $0.001276 | $0.001442 | $946.62K | +9.33% |
| 2021-01-31 | $0.001414 | $0.00152 | $0.001302 | $0.001318 | $1.22M | -6.87% |
| 2021-01-30 | $0.001516 | $0.001844 | $0.00138 | $0.001416 | $2.75M | -6.93% |
| 2021-01-29 | $0.00124 | $0.0019 | $0.00119 | $0.001521 | $2.53M | +22.98% |
| 2021-01-28 | $0.001205 | $0.001305 | $0.001186 | $0.001237 | $389.58K | +2.56% |
| 2021-01-27 | $0.001299 | $0.001329 | $0.001158 | $0.001206 | $457.28K | -7.46% |
| 2021-01-26 | $0.00127 | $0.001368 | $0.001264 | $0.001303 | $340.28K | +2.07% |
| 2021-01-25 | $0.001353 | $0.001392 | $0.001268 | $0.001277 | $468.93K | -5.23% |
| 2021-01-24 | $0.001384 | $0.001455 | $0.00131 | $0.001347 | $534.42K | -2.72% |
| 2021-01-23 | $0.001476 | $0.001778 | $0.001355 | $0.001385 | $636.04K | -6.22% |
| 2021-01-22 | $0.001231 | $0.001504 | $0.001091 | $0.001477 | $1.10M | +21.12% |
| 2021-01-21 | $0.00142 | $0.001569 | $0.001171 | $0.001219 | $1.28M | -14.36% |
| 2021-01-20 | $0.001423 | $0.001534 | $0.001248 | $0.001424 | $1.71M | -0.01% |
| 2021-01-19 | $0.001659 | $0.001853 | $0.001389 | $0.001424 | $2.20M | -14.71% |
| 2021-01-18 | $0.000856 | $0.002123 | $0.000849 | $0.00167 | $2.96M | +94.86% |
| 2021-01-17 | $0.000859 | $0.000891 | $0.000808 | $0.000857 | $331.63K | -0.49% |
| 2021-01-16 | $0.000812 | $0.000894 | $0.000801 | $0.000861 | $351.86K | +6.05% |
| 2021-01-15 | $0.000816 | $0.000878 | $0.000688 | $0.000812 | $207.13K | -1.37% |
| 2021-01-14 | $0.000828 | $0.000838 | $0.000796 | $0.000823 | $237.34K | -1.10% |
| 2021-01-13 | $0.00079 | $0.000862 | $0.000771 | $0.000832 | $221.40K | +5.06% |
| 2021-01-12 | $0.000811 | $0.000864 | $0.000764 | $0.000792 | $359.03K | -1.94% |
| 2021-01-11 | $0.000825 | $0.000825 | $0.000691 | $0.000808 | $544.14K | -2.16% |
| 2021-01-10 | $0.000898 | $0.000919 | $0.000777 | $0.000826 | $317.61K | -8.29% |
| 2021-01-09 | $0.000807 | $0.000985 | $0.000802 | $0.000901 | $625.97K | +11.67% |
| 2021-01-08 | $0.000847 | $0.00085 | $0.000778 | $0.000806 | $239.68K | -4.67% |
| 2021-01-07 | $0.000808 | $0.000856 | $0.00079 | $0.000846 | $440.85K | +4.56% |
| 2021-01-06 | $0.000811 | $0.000873 | $0.000784 | $0.000809 | $375.61K | +0.11% |
| 2021-01-05 | $0.000748 | $0.000819 | $0.000743 | $0.000808 | $410.33K | +8.07% |
| 2021-01-04 | $0.000795 | $0.000802 | $0.000711 | $0.000748 | $430.48K | -5.06% |
| 2021-01-03 | $0.000696 | $0.000815 | $0.000696 | $0.000788 | $447.07K | +12.54% |
| 2021-01-02 | $0.000698 | $0.000718 | $0.000685 | $0.0007 | $185.76K | +0.49% |
| 2021-01-01 | $0.000708 | $0.000734 | $0.000688 | $0.000696 | $134.34K | -1.87% |
Frequently asked questions
What was the VeThor Token price on January 1, 2021?
VTHO opened 2021-01-01 at $0.000708 and closed that day at $0.000696.
What was the highest price of VeThor Token in 2021?
The highest was $0.0285 on 2021-04-17; the lowest was $0.000685 on 2021-01-02.
How much did VeThor Token change in 2021?
VTHO moved +754.10% in 2021, from $0.000708 to $0.006048.
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.