VeThor Token price history in 2022
In 2022 VeThor Token (VTHO) went from $0.006042 on 2022-01-01 to $0.000904 on 2022-12-31, a change of -85.04%. The highest price was $0.006902 on 2022-01-05 and the lowest $0.00087 on 2022-12-19. About $312.69M was traded across the year. The best day was 2022-03-30 (+39.70%) and the worst 2022-05-11 (-25.49%).
$0.006042Open · 2022-01-01
$0.000904Close · 2022-12-31
$0.006902High · 2022-01-05
$0.00087Low · 2022-12-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.006042 | $0.006902 | $0.003248 | $0.00355 | $62.34M | -41.24% |
| February | $0.00357 | $0.004833 | $0.002738 | $0.00345 | $35.39M | -3.37% |
| March | $0.00345 | $0.00649 | $0.002991 | $0.005037 | $44.24M | +46.00% |
| April | $0.005033 | $0.005673 | $0.002849 | $0.002922 | $45.32M | -41.95% |
| May | $0.002919 | $0.003409 | $0.001402 | $0.002034 | $29.15M | -30.32% |
| June | $0.002032 | $0.0027 | $0.001224 | $0.001449 | $15.70M | -28.71% |
| July | $0.00145 | $0.002756 | $0.001304 | $0.001982 | $17.90M | +36.68% |
| August | $0.001982 | $0.002281 | $0.001517 | $0.001579 | $9.76M | -20.36% |
| September | $0.001582 | $0.001725 | $0.001342 | $0.001433 | $5.76M | -9.39% |
| October | $0.001425 | $0.001518 | $0.001232 | $0.00131 | $4.82M | -8.05% |
| November | $0.001312 | $0.001555 | $0.0009 | $0.001027 | $28.03M | -21.68% |
| December | $0.001027 | $0.001109 | $0.00087 | $0.000904 | $14.28M | -11.98% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.000898 | $0.000917 | $0.000882 | $0.000904 | $108.09K | +0.32% |
| 2022-12-30 | $0.000912 | $0.000916 | $0.000893 | $0.000901 | $100.74K | -1.22% |
| 2022-12-29 | $0.000897 | $0.001015 | $0.000885 | $0.000912 | $333.97K | +1.85% |
| 2022-12-28 | $0.000901 | $0.000926 | $0.00087 | $0.000896 | $203.10K | -0.48% |
| 2022-12-27 | $0.000913 | $0.000925 | $0.000899 | $0.0009 | $94.61K | -1.53% |
| 2022-12-26 | $0.000901 | $0.000915 | $0.000897 | $0.000914 | $100.55K | +1.53% |
| 2022-12-25 | $0.000911 | $0.000915 | $0.000894 | $0.0009 | $86.80K | -1.03% |
| 2022-12-24 | $0.000912 | $0.000915 | $0.000899 | $0.00091 | $86.26K | -0.11% |
| 2022-12-23 | $0.000918 | $0.000927 | $0.000905 | $0.000911 | $94.24K | -0.81% |
| 2022-12-22 | $0.000908 | $0.000926 | $0.000892 | $0.000918 | $117.64K | +1.31% |
| 2022-12-21 | $0.000911 | $0.000915 | $0.00089 | $0.000906 | $100.30K | -0.64% |
| 2022-12-20 | $0.000878 | $0.000921 | $0.000872 | $0.000912 | $98.80K | +3.79% |
| 2022-12-19 | $0.000932 | $0.000965 | $0.00087 | $0.000879 | $198.38K | -5.73% |
| 2022-12-18 | $0.000927 | $0.00101 | $0.000904 | $0.000932 | $910.96K | +0.49% |
| 2022-12-17 | $0.000915 | $0.000933 | $0.000901 | $0.000928 | $193.25K | +1.10% |
| 2022-12-16 | $0.00102 | $0.001028 | $0.000907 | $0.000918 | $187.65K | -9.94% |
| 2022-12-15 | $0.001032 | $0.001051 | $0.00101 | $0.001019 | $139.45K | -1.01% |
| 2022-12-14 | $0.001051 | $0.001059 | $0.001027 | $0.001029 | $102.59K | -1.91% |
| 2022-12-13 | $0.001051 | $0.001101 | $0.001014 | $0.001049 | $568.09K | +0.40% |
| 2022-12-12 | $0.00102 | $0.001057 | $0.001005 | $0.001045 | $167.04K | +2.58% |
| 2022-12-11 | $0.001031 | $0.001092 | $0.00101 | $0.001019 | $432.47K | -1.44% |
| 2022-12-10 | $0.00104 | $0.00106 | $0.001021 | $0.001034 | $160.89K | -0.77% |
| 2022-12-09 | $0.001029 | $0.001102 | $0.001022 | $0.001042 | $484.86K | +1.26% |
| 2022-12-08 | $0.001046 | $0.00106 | $0.001012 | $0.001029 | $851.96K | -2.03% |
| 2022-12-07 | $0.001029 | $0.001109 | $0.00099 | $0.00105 | $5.41M | +2.27% |
| 2022-12-06 | $0.00101 | $0.001036 | $0.001008 | $0.001027 | $495.30K | +1.02% |
| 2022-12-05 | $0.00103 | $0.001058 | $0.001008 | $0.001016 | $598.33K | -1.27% |
| 2022-12-04 | $0.001019 | $0.00104 | $0.001012 | $0.001029 | $310.01K | +1.40% |
| 2022-12-03 | $0.00107 | $0.001084 | $0.001012 | $0.001015 | $428.48K | -5.15% |
| 2022-12-02 | $0.001019 | $0.001108 | $0.001006 | $0.00107 | $847.75K | +5.23% |
| 2022-12-01 | $0.001027 | $0.001029 | $0.001004 | $0.001017 | $269.21K | -0.98% |
| 2022-11-30 | $0.001009 | $0.001033 | $0.001002 | $0.001027 | $470.00K | +1.80% |
| 2022-11-29 | $0.000991 | $0.001029 | $0.000978 | $0.001009 | $550.94K | +1.77% |
| 2022-11-28 | $0.001016 | $0.001022 | $0.000978 | $0.000992 | $981.33K | -2.24% |
| 2022-11-27 | $0.001006 | $0.00106 | $0.001003 | $0.001014 | $708.48K | +0.73% |
| 2022-11-26 | $0.001002 | $0.001029 | $0.000997 | $0.001007 | $528.97K | +0.40% |
| 2022-11-25 | $0.001011 | $0.001061 | $0.000997 | $0.001003 | $1.01M | -0.58% |
| 2022-11-24 | $0.000996 | $0.00115 | $0.000981 | $0.001009 | $8.64M | +1.24% |
| 2022-11-23 | $0.000954 | $0.001015 | $0.000951 | $0.000996 | $904.14K | +3.66% |
| 2022-11-22 | $0.000912 | $0.000961 | $0.000907 | $0.000961 | $744.07K | +5.32% |
| 2022-11-21 | $0.000983 | $0.000983 | $0.0009 | $0.000913 | $1.02M | -6.94% |
| 2022-11-20 | $0.000999 | $0.001017 | $0.000929 | $0.000981 | $1.44M | -2.23% |
| 2022-11-19 | $0.000999 | $0.001006 | $0.00096 | $0.001003 | $602.24K | +0.81% |
| 2022-11-18 | $0.001009 | $0.001022 | $0.000988 | $0.000995 | $679.07K | -1.30% |
| 2022-11-17 | $0.001001 | $0.001022 | $0.000985 | $0.001008 | $670.70K | +0.57% |
| 2022-11-16 | $0.00102 | $0.001077 | $0.00099 | $0.001003 | $1.12M | -2.14% |
| 2022-11-15 | $0.00099 | $0.001073 | $0.00098 | $0.001024 | $1.24M | +3.51% |
| 2022-11-14 | $0.000995 | $0.001026 | $0.000949 | $0.00099 | $923.34K | -0.47% |
| 2022-11-13 | $0.001054 | $0.001075 | $0.000982 | $0.000994 | $1.69M | -5.66% |
| 2022-11-12 | $0.001136 | $0.001139 | $0.00105 | $0.001054 | $377.26K | -7.34% |
| 2022-11-11 | $0.001172 | $0.001206 | $0.001094 | $0.001137 | $239.98K | -3.12% |
| 2022-11-10 | $0.001063 | $0.001277 | $0.001033 | $0.001174 | $450.76K | +10.71% |
| 2022-11-09 | $0.001306 | $0.001318 | $0.001011 | $0.00106 | $561.82K | -18.88% |
| 2022-11-08 | $0.001486 | $0.001555 | $0.001169 | $0.001307 | $972.73K | -12.11% |
| 2022-11-07 | $0.00139 | $0.001515 | $0.001348 | $0.001487 | $314.35K | +7.05% |
| 2022-11-06 | $0.001421 | $0.001467 | $0.001383 | $0.001389 | $184.96K | -2.04% |
| 2022-11-05 | $0.001397 | $0.001498 | $0.00138 | $0.001418 | $455.10K | +1.10% |
| 2022-11-04 | $0.001327 | $0.001406 | $0.001319 | $0.001403 | $152.55K | +6.09% |
| 2022-11-03 | $0.001299 | $0.001362 | $0.00129 | $0.001322 | $163.23K | +1.89% |
| 2022-11-02 | $0.00131 | $0.001332 | $0.001278 | $0.001298 | $156.67K | -0.99% |
| 2022-11-01 | $0.001312 | $0.001341 | $0.001301 | $0.001311 | $76.38K | +0.04% |
| 2022-10-31 | $0.001342 | $0.001351 | $0.0013 | $0.00131 | $141.37K | -2.37% |
| 2022-10-30 | $0.001369 | $0.001379 | $0.00133 | $0.001342 | $174.91K | -1.59% |
| 2022-10-29 | $0.00133 | $0.001388 | $0.001321 | $0.001364 | $239.38K | +2.22% |
| 2022-10-28 | $0.001304 | $0.001369 | $0.001293 | $0.001334 | $117.15K | +2.41% |
| 2022-10-27 | $0.001334 | $0.001365 | $0.001293 | $0.001303 | $152.28K | -2.14% |
| 2022-10-26 | $0.00132 | $0.001378 | $0.001317 | $0.001331 | $114.25K | +0.79% |
| 2022-10-25 | $0.001291 | $0.001339 | $0.001266 | $0.001321 | $170.99K | +2.18% |
| 2022-10-24 | $0.00133 | $0.001336 | $0.001287 | $0.001293 | $170.72K | -2.72% |
| 2022-10-23 | $0.001323 | $0.001447 | $0.001311 | $0.001329 | $370.21K | +0.38% |
| 2022-10-22 | $0.001293 | $0.00135 | $0.001278 | $0.001324 | $115.21K | +2.47% |
| 2022-10-21 | $0.001275 | $0.001304 | $0.001232 | $0.001292 | $104.92K | +1.31% |
| 2022-10-20 | $0.001295 | $0.00133 | $0.001264 | $0.001275 | $107.73K | -1.57% |
| 2022-10-19 | $0.001341 | $0.001341 | $0.001295 | $0.001296 | $77.77K | -3.36% |
| 2022-10-18 | $0.001373 | $0.001392 | $0.00132 | $0.001341 | $108.33K | -2.88% |
| 2022-10-17 | $0.00132 | $0.001425 | $0.001306 | $0.001381 | $798.66K | +4.61% |
| 2022-10-16 | $0.001303 | $0.001344 | $0.001296 | $0.00132 | $92.78K | +1.33% |
| 2022-10-15 | $0.001309 | $0.001316 | $0.001293 | $0.001302 | $62.19K | -0.38% |
| 2022-10-14 | $0.001338 | $0.001372 | $0.001304 | $0.001307 | $92.63K | -2.36% |
| 2022-10-13 | $0.001335 | $0.001345 | $0.00126 | $0.001339 | $208.02K | +0.15% |
| 2022-10-12 | $0.001353 | $0.001369 | $0.001332 | $0.001337 | $72.12K | -1.07% |
| 2022-10-11 | $0.001355 | $0.001375 | $0.001329 | $0.001351 | $123.50K | -0.20% |
| 2022-10-10 | $0.001397 | $0.001403 | $0.001354 | $0.001354 | $116.29K | -2.89% |
| 2022-10-09 | $0.001395 | $0.001408 | $0.00138 | $0.001394 | $87.26K | -0.19% |
| 2022-10-08 | $0.001389 | $0.001408 | $0.001384 | $0.001397 | $74.40K | +0.69% |
| 2022-10-07 | $0.001431 | $0.001446 | $0.001378 | $0.001388 | $115.78K | -3.17% |
| 2022-10-06 | $0.001422 | $0.001449 | $0.001411 | $0.001433 | $85.51K | +0.91% |
| 2022-10-05 | $0.001426 | $0.00149 | $0.001395 | $0.00142 | $106.85K | -0.66% |
| 2022-10-04 | $0.001392 | $0.001518 | $0.001385 | $0.001429 | $269.84K | +2.63% |
| 2022-10-03 | $0.001363 | $0.001408 | $0.001359 | $0.001393 | $94.95K | +2.23% |
| 2022-10-02 | $0.001433 | $0.001436 | $0.001362 | $0.001362 | $94.87K | -4.74% |
| 2022-10-01 | $0.001425 | $0.001493 | $0.00142 | $0.00143 | $155.54K | -0.20% |
| 2022-09-30 | $0.001409 | $0.001542 | $0.001373 | $0.001433 | $314.38K | +1.75% |
| 2022-09-29 | $0.001379 | $0.001412 | $0.001364 | $0.001408 | $123.76K | +2.09% |
| 2022-09-28 | $0.001397 | $0.001403 | $0.001342 | $0.00138 | $94.58K | -1.19% |
| 2022-09-27 | $0.0014 | $0.001446 | $0.001385 | $0.001396 | $152.14K | +0.01% |
| 2022-09-26 | $0.001396 | $0.00141 | $0.001364 | $0.001396 | $171.32K | +0.01% |
| 2022-09-25 | $0.001395 | $0.00141 | $0.001385 | $0.001396 | $115.20K | +0.07% |
| 2022-09-24 | $0.001421 | $0.001425 | $0.001394 | $0.001395 | $100.61K | -2.11% |
| 2022-09-23 | $0.001436 | $0.001452 | $0.001372 | $0.001425 | $188.85K | -0.65% |
| 2022-09-22 | $0.001391 | $0.001506 | $0.001377 | $0.001434 | $195.45K | +3.03% |
| 2022-09-21 | $0.001408 | $0.00146 | $0.001357 | $0.001392 | $245.77K | -1.17% |
| 2022-09-20 | $0.00147 | $0.001481 | $0.001398 | $0.001409 | $213.18K | -3.98% |
| 2022-09-19 | $0.001445 | $0.001479 | $0.001395 | $0.001467 | $205.45K | +1.60% |
| 2022-09-18 | $0.001525 | $0.001525 | $0.001431 | $0.001444 | $278.31K | -5.12% |
| 2022-09-17 | $0.001524 | $0.00154 | $0.001513 | $0.001522 | $102.54K | -0.14% |
| 2022-09-16 | $0.001497 | $0.00154 | $0.001442 | $0.001524 | $265.67K | +1.89% |
| 2022-09-15 | $0.001503 | $0.001532 | $0.001475 | $0.001496 | $253.76K | -0.71% |
| 2022-09-14 | $0.00151 | $0.001534 | $0.00149 | $0.001507 | $200.52K | -0.22% |
| 2022-09-13 | $0.001597 | $0.001644 | $0.0015 | $0.00151 | $226.29K | -5.52% |
| 2022-09-12 | $0.00164 | $0.001656 | $0.001581 | $0.001598 | $185.72K | -2.43% |
| 2022-09-11 | $0.001635 | $0.001698 | $0.00162 | $0.001638 | $207.03K | -0.02% |
| 2022-09-10 | $0.001581 | $0.001725 | $0.001568 | $0.001638 | $343.20K | +3.57% |
| 2022-09-09 | $0.001494 | $0.001596 | $0.001491 | $0.001582 | $199.08K | +5.50% |
| 2022-09-08 | $0.001496 | $0.001511 | $0.001466 | $0.001499 | $122.42K | +0.40% |
| 2022-09-07 | $0.001458 | $0.001526 | $0.001422 | $0.001493 | $277.24K | +2.30% |
| 2022-09-06 | $0.001565 | $0.001595 | $0.00144 | $0.00146 | $228.15K | -6.87% |
| 2022-09-05 | $0.001585 | $0.001593 | $0.001539 | $0.001568 | $139.45K | -1.23% |
| 2022-09-04 | $0.001547 | $0.001622 | $0.001539 | $0.001587 | $193.69K | +2.73% |
| 2022-09-03 | $0.001553 | $0.001566 | $0.001536 | $0.001545 | $97.45K | -0.52% |
| 2022-09-02 | $0.001585 | $0.001595 | $0.001544 | $0.001553 | $140.36K | -1.90% |
| 2022-09-01 | $0.001582 | $0.001597 | $0.00153 | $0.001583 | $174.71K | +0.27% |
| 2022-08-31 | $0.001564 | $0.001615 | $0.001558 | $0.001579 | $159.27K | +0.84% |
| 2022-08-30 | $0.001599 | $0.001647 | $0.001543 | $0.001566 | $160.31K | -2.30% |
| 2022-08-29 | $0.00155 | $0.001613 | $0.001517 | $0.001603 | $152.58K | +3.60% |
| 2022-08-28 | $0.001573 | $0.001612 | $0.001547 | $0.001547 | $191.06K | -1.44% |
| 2022-08-27 | $0.00159 | $0.001616 | $0.001538 | $0.001569 | $198.97K | -1.07% |
| 2022-08-26 | $0.001767 | $0.001804 | $0.001584 | $0.001586 | $339.74K | -10.23% |
| 2022-08-25 | $0.001721 | $0.001772 | $0.001718 | $0.001767 | $171.32K | +2.67% |
| 2022-08-24 | $0.001695 | $0.001921 | $0.001657 | $0.001721 | $621.39K | +1.33% |
| 2022-08-23 | $0.001665 | $0.001707 | $0.001617 | $0.001699 | $171.59K | +2.54% |
| 2022-08-22 | $0.001708 | $0.001721 | $0.001622 | $0.001657 | $285.88K | -3.59% |
| 2022-08-21 | $0.001655 | $0.00173 | $0.001626 | $0.001718 | $202.07K | +3.77% |
| 2022-08-20 | $0.001689 | $0.001761 | $0.001624 | $0.001656 | $302.22K | -2.01% |
| 2022-08-19 | $0.001816 | $0.001816 | $0.001643 | $0.00169 | $547.53K | -6.92% |
| 2022-08-18 | $0.001905 | $0.00197 | $0.001805 | $0.001816 | $245.58K | -4.82% |
| 2022-08-17 | $0.002006 | $0.002071 | $0.0019 | $0.001907 | $286.50K | -5.07% |
| 2022-08-16 | $0.002091 | $0.002102 | $0.001992 | $0.002009 | $296.63K | -3.85% |
| 2022-08-15 | $0.002101 | $0.002281 | $0.002073 | $0.00209 | $422.85K | -0.72% |
| 2022-08-14 | $0.002114 | $0.002166 | $0.00209 | $0.002105 | $241.40K | -0.27% |
| 2022-08-13 | $0.002146 | $0.002174 | $0.002105 | $0.002111 | $295.98K | -2.30% |
| 2022-08-12 | $0.002139 | $0.002167 | $0.002101 | $0.00216 | $211.23K | +1.12% |
| 2022-08-11 | $0.002141 | $0.00218 | $0.002123 | $0.002136 | $269.76K | -0.26% |
| 2022-08-10 | $0.002049 | $0.002152 | $0.00201 | $0.002142 | $285.91K | +4.29% |
| 2022-08-09 | $0.002142 | $0.002169 | $0.002021 | $0.002054 | $261.69K | -3.88% |
| 2022-08-08 | $0.00209 | $0.002197 | $0.002085 | $0.002137 | $329.21K | +2.06% |
| 2022-08-07 | $0.002071 | $0.002204 | $0.00205 | $0.002093 | $394.23K | +1.15% |
| 2022-08-06 | $0.002114 | $0.002157 | $0.002069 | $0.00207 | $308.71K | -1.91% |
| 2022-08-05 | $0.002043 | $0.002138 | $0.002002 | $0.00211 | $440.95K | +3.35% |
| 2022-08-04 | $0.002085 | $0.002125 | $0.00198 | $0.002042 | $289.79K | -2.05% |
| 2022-08-03 | $0.001995 | $0.002182 | $0.001948 | $0.002084 | $553.33K | +4.22% |
| 2022-08-02 | $0.001972 | $0.002102 | $0.001955 | $0.0020 | $733.58K | +1.42% |
| 2022-08-01 | $0.001982 | $0.002045 | $0.001887 | $0.001972 | $393.07K | -0.50% |
| 2022-07-31 | $0.00202 | $0.002214 | $0.00197 | $0.001982 | $694.68K | -1.76% |
| 2022-07-30 | $0.001971 | $0.002111 | $0.001963 | $0.002018 | $497.65K | +2.34% |
| 2022-07-29 | $0.002017 | $0.002084 | $0.001944 | $0.001972 | $537.35K | -2.26% |
| 2022-07-28 | $0.001973 | $0.002078 | $0.001937 | $0.002017 | $542.96K | +1.99% |
| 2022-07-27 | $0.001894 | $0.001978 | $0.001812 | $0.001978 | $449.98K | +4.25% |
| 2022-07-26 | $0.001935 | $0.001962 | $0.001814 | $0.001897 | $350.67K | -2.15% |
| 2022-07-25 | $0.002204 | $0.002266 | $0.001928 | $0.001939 | $1.12M | -11.31% |
| 2022-07-24 | $0.001859 | $0.002756 | $0.001853 | $0.002186 | $3.57M | +18.04% |
| 2022-07-23 | $0.001887 | $0.001915 | $0.001794 | $0.001852 | $507.27K | -1.90% |
| 2022-07-22 | $0.001779 | $0.0020 | $0.001755 | $0.001888 | $692.65K | +5.83% |
| 2022-07-21 | $0.001738 | $0.001822 | $0.001634 | $0.001784 | $497.62K | +2.56% |
| 2022-07-20 | $0.001703 | $0.00203 | $0.001677 | $0.001739 | $1.29M | +2.27% |
| 2022-07-19 | $0.001643 | $0.001734 | $0.001608 | $0.001701 | $345.88K | +2.70% |
| 2022-07-18 | $0.001585 | $0.001714 | $0.001569 | $0.001656 | $327.94K | +4.67% |
| 2022-07-17 | $0.001637 | $0.001651 | $0.00157 | $0.001582 | $194.03K | -2.99% |
| 2022-07-16 | $0.001559 | $0.001692 | $0.001504 | $0.001631 | $341.38K | +4.50% |
| 2022-07-15 | $0.001551 | $0.00162 | $0.00152 | $0.001561 | $285.08K | +0.65% |
| 2022-07-14 | $0.001482 | $0.00178 | $0.001468 | $0.00155 | $819.13K | +4.45% |
| 2022-07-13 | $0.001558 | $0.001561 | $0.001378 | $0.001484 | $582.55K | -4.48% |
| 2022-07-12 | $0.001416 | $0.001802 | $0.001386 | $0.001554 | $486.71K | +9.62% |
| 2022-07-11 | $0.001478 | $0.001498 | $0.0014 | $0.001418 | $230.79K | -4.47% |
| 2022-07-10 | $0.001563 | $0.001569 | $0.001475 | $0.001484 | $166.43K | -5.61% |
| 2022-07-09 | $0.001582 | $0.001591 | $0.001541 | $0.001572 | $188.50K | -1.03% |
| 2022-07-08 | $0.001628 | $0.001737 | $0.001505 | $0.001589 | $443.09K | -2.21% |
| 2022-07-07 | $0.001432 | $0.002044 | $0.001416 | $0.001624 | $1.42M | +13.46% |
| 2022-07-06 | $0.001377 | $0.001448 | $0.001362 | $0.001432 | $244.97K | +3.52% |
| 2022-07-05 | $0.001464 | $0.001488 | $0.001304 | $0.001383 | $249.41K | -5.15% |
| 2022-07-04 | $0.001408 | $0.001464 | $0.001386 | $0.001458 | $164.83K | +3.47% |
| 2022-07-03 | $0.001402 | $0.001428 | $0.001383 | $0.001409 | $182.73K | +0.37% |
| 2022-07-02 | $0.001404 | $0.001431 | $0.001381 | $0.001404 | $181.27K | -0.09% |
| 2022-07-01 | $0.00145 | $0.001503 | $0.001396 | $0.001405 | $293.50K | -3.00% |
| 2022-06-30 | $0.001449 | $0.001458 | $0.001362 | $0.001449 | $350.41K | +0.14% |
| 2022-06-29 | $0.001526 | $0.00155 | $0.00144 | $0.001447 | $209.41K | -5.59% |
| 2022-06-28 | $0.001605 | $0.001683 | $0.001524 | $0.001533 | $265.00K | -4.49% |
| 2022-06-27 | $0.001606 | $0.00167 | $0.001575 | $0.001605 | $227.68K | -0.10% |
| 2022-06-26 | $0.001689 | $0.001772 | $0.0016 | $0.001606 | $342.19K | -5.06% |
| 2022-06-25 | $0.00161 | $0.001743 | $0.001575 | $0.001692 | $404.85K | +4.70% |
| 2022-06-24 | $0.001521 | $0.001712 | $0.001513 | $0.001616 | $441.38K | +6.46% |
| 2022-06-23 | $0.001473 | $0.001536 | $0.00146 | $0.001518 | $274.88K | +2.91% |
| 2022-06-22 | $0.0015 | $0.001561 | $0.00145 | $0.001475 | $448.56K | -1.87% |
| 2022-06-21 | $0.00147 | $0.001586 | $0.001444 | $0.001503 | $384.95K | +2.25% |
| 2022-06-20 | $0.00142 | $0.001506 | $0.001365 | $0.00147 | $317.98K | +3.90% |
| 2022-06-19 | $0.001339 | $0.001446 | $0.00126 | $0.001415 | $337.67K | +5.74% |
| 2022-06-18 | $0.001459 | $0.001489 | $0.001224 | $0.001338 | $451.60K | -8.29% |
| 2022-06-17 | $0.001426 | $0.001499 | $0.001412 | $0.001459 | $407.39K | +2.52% |
| 2022-06-16 | $0.001598 | $0.001612 | $0.001399 | $0.001423 | $507.20K | -10.61% |
| 2022-06-15 | $0.001543 | $0.0016 | $0.001392 | $0.001592 | $624.42K | +2.48% |
| 2022-06-14 | $0.001485 | $0.001593 | $0.00141 | $0.001553 | $1.05M | +4.72% |
| 2022-06-13 | $0.0016 | $0.001634 | $0.001442 | $0.001483 | $1.31M | -7.30% |
| 2022-06-12 | $0.001788 | $0.001793 | $0.001591 | $0.0016 | $771.02K | -10.49% |
| 2022-06-11 | $0.001898 | $0.001926 | $0.001723 | $0.001788 | $508.24K | -5.94% |
| 2022-06-10 | $0.002023 | $0.002233 | $0.001862 | $0.001901 | $1.56M | -6.24% |
| 2022-06-09 | $0.001851 | $0.0027 | $0.001824 | $0.002027 | $1.46M | +9.50% |
| 2022-06-08 | $0.001866 | $0.001922 | $0.001839 | $0.001851 | $342.06K | -1.16% |
| 2022-06-07 | $0.001939 | $0.001942 | $0.001834 | $0.001873 | $372.79K | -3.30% |
| 2022-06-06 | $0.001905 | $0.001999 | $0.0019 | $0.001937 | $221.22K | +1.98% |
| 2022-06-05 | $0.001894 | $0.001925 | $0.00185 | $0.001899 | $153.67K | +0.30% |
| 2022-06-04 | $0.001879 | $0.002078 | $0.001827 | $0.001894 | $774.73K | +0.96% |
| 2022-06-03 | $0.001992 | $0.002011 | $0.001849 | $0.001875 | $267.79K | -6.10% |
| 2022-06-02 | $0.0019 | $0.002012 | $0.001888 | $0.001997 | $496.65K | +4.86% |
| 2022-06-01 | $0.002032 | $0.00209 | $0.001893 | $0.001905 | $411.57K | -6.36% |
| 2022-05-31 | $0.00207 | $0.002095 | $0.001989 | $0.002034 | $544.04K | -1.93% |
| 2022-05-30 | $0.001905 | $0.002095 | $0.001901 | $0.002074 | $520.81K | +8.98% |
| 2022-05-29 | $0.00187 | $0.00191 | $0.001829 | $0.001903 | $240.78K | +1.78% |
| 2022-05-28 | $0.001818 | $0.001888 | $0.001803 | $0.00187 | $249.89K | +2.95% |
| 2022-05-27 | $0.001845 | $0.001922 | $0.001804 | $0.001816 | $593.18K | -1.74% |
| 2022-05-26 | $0.001936 | $0.002058 | $0.0018 | $0.001848 | $739.86K | -4.49% |
| 2022-05-25 | $0.002005 | $0.002043 | $0.00192 | $0.001935 | $443.13K | -3.86% |
| 2022-05-24 | $0.001938 | $0.00206 | $0.001815 | $0.002013 | $653.34K | +3.90% |
| 2022-05-23 | $0.002102 | $0.002198 | $0.001924 | $0.001937 | $695.57K | -7.59% |
| 2022-05-22 | $0.002094 | $0.002137 | $0.002018 | $0.002097 | $536.83K | +0.03% |
| 2022-05-21 | $0.00228 | $0.002307 | $0.001998 | $0.002096 | $1.78M | -7.76% |
| 2022-05-20 | $0.001929 | $0.002737 | $0.001862 | $0.002272 | $5.49M | +17.72% |
| 2022-05-19 | $0.001799 | $0.001947 | $0.001752 | $0.00193 | $503.37K | +7.42% |
| 2022-05-18 | $0.002036 | $0.002054 | $0.001794 | $0.001797 | $515.56K | -11.43% |
| 2022-05-17 | $0.001857 | $0.002046 | $0.001855 | $0.002029 | $429.26K | +9.00% |
| 2022-05-16 | $0.00203 | $0.002036 | $0.001808 | $0.001861 | $662.28K | -8.50% |
| 2022-05-15 | $0.001828 | $0.002042 | $0.001775 | $0.002034 | $494.60K | +10.67% |
| 2022-05-14 | $0.001697 | $0.001892 | $0.00165 | $0.001838 | $677.64K | +8.44% |
| 2022-05-13 | $0.001582 | $0.0021 | $0.001568 | $0.001695 | $1.32M | +7.50% |
| 2022-05-12 | $0.001822 | $0.001906 | $0.001402 | $0.001577 | $1.61M | -13.23% |
| 2022-05-11 | $0.002444 | $0.002536 | $0.001612 | $0.001817 | $1.75M | -25.49% |
| 2022-05-10 | $0.002382 | $0.002701 | $0.002314 | $0.002439 | $1.43M | +2.55% |
| 2022-05-09 | $0.002776 | $0.003195 | $0.0016 | $0.002378 | $1.75M | -14.26% |
| 2022-05-08 | $0.002915 | $0.002918 | $0.002726 | $0.002774 | $526.79K | -4.95% |
| 2022-05-07 | $0.003011 | $0.003016 | $0.002856 | $0.002918 | $408.30K | -3.00% |
| 2022-05-06 | $0.003012 | $0.003032 | $0.002898 | $0.003008 | $550.14K | -0.09% |
| 2022-05-05 | $0.003351 | $0.003405 | $0.002897 | $0.003011 | $1.22M | -10.09% |
| 2022-05-04 | $0.003019 | $0.003409 | $0.003019 | $0.003349 | $944.56K | +11.10% |
| 2022-05-03 | $0.00309 | $0.003137 | $0.002982 | $0.003015 | $321.77K | -2.50% |
| 2022-05-02 | $0.003153 | $0.003201 | $0.00301 | $0.003092 | $408.73K | -2.10% |
| 2022-05-01 | $0.002919 | $0.00331 | $0.002895 | $0.003158 | $1.15M | +8.10% |
| 2022-04-30 | $0.003312 | $0.00335 | $0.002849 | $0.002922 | $658.87K | -11.49% |
| 2022-04-29 | $0.003595 | $0.003613 | $0.003272 | $0.003301 | $780.61K | -8.30% |
| 2022-04-28 | $0.00356 | $0.003821 | $0.003511 | $0.0036 | $1.20M | +0.84% |
| 2022-04-27 | $0.003521 | $0.003694 | $0.003497 | $0.00357 | $739.82K | +1.37% |
| 2022-04-26 | $0.00382 | $0.00399 | $0.003498 | $0.003521 | $871.91K | -7.79% |
| 2022-04-25 | $0.00386 | $0.003861 | $0.003595 | $0.003819 | $484.63K | -1.12% |
| 2022-04-24 | $0.003958 | $0.004003 | $0.00385 | $0.003862 | $339.26K | -2.51% |
| 2022-04-23 | $0.003976 | $0.004116 | $0.003929 | $0.003962 | $446.87K | -0.73% |
| 2022-04-22 | $0.004016 | $0.004112 | $0.003906 | $0.003991 | $468.85K | -0.64% |
| 2022-04-21 | $0.0042 | $0.00434 | $0.003982 | $0.004017 | $823.11K | -4.45% |
| 2022-04-20 | $0.004306 | $0.004396 | $0.004178 | $0.004204 | $816.04K | -2.71% |
| 2022-04-19 | $0.004194 | $0.004512 | $0.004182 | $0.004321 | $1.07M | +2.87% |
| 2022-04-18 | $0.004111 | $0.004264 | $0.003976 | $0.004201 | $901.38K | +2.19% |
| 2022-04-17 | $0.004254 | $0.004308 | $0.004102 | $0.004111 | $584.98K | -3.50% |
| 2022-04-16 | $0.004416 | $0.004444 | $0.004189 | $0.00426 | $527.31K | -3.75% |
| 2022-04-15 | $0.004453 | $0.004535 | $0.00431 | $0.004426 | $972.77K | -0.58% |
| 2022-04-14 | $0.004335 | $0.005144 | $0.004287 | $0.004452 | $8.87M | +2.40% |
| 2022-04-13 | $0.003957 | $0.004671 | $0.003936 | $0.004348 | $2.91M | +9.74% |
| 2022-04-12 | $0.003965 | $0.004228 | $0.003791 | $0.003961 | $1.07M | -0.29% |
| 2022-04-11 | $0.004752 | $0.005031 | $0.003816 | $0.003973 | $4.26M | -16.46% |
| 2022-04-10 | $0.004343 | $0.005358 | $0.004278 | $0.004756 | $2.76M | +9.52% |
| 2022-04-09 | $0.004325 | $0.004398 | $0.004269 | $0.004342 | $449.92K | +0.47% |
| 2022-04-08 | $0.004472 | $0.004643 | $0.004288 | $0.004322 | $961.84K | -3.41% |
| 2022-04-07 | $0.004281 | $0.004572 | $0.004228 | $0.004474 | $663.61K | +4.53% |
| 2022-04-06 | $0.004797 | $0.004831 | $0.004262 | $0.00428 | $1.05M | -10.65% |
| 2022-04-05 | $0.004992 | $0.005112 | $0.004781 | $0.004791 | $1.06M | -4.08% |
| 2022-04-04 | $0.005296 | $0.005372 | $0.004793 | $0.004994 | $1.51M | -5.58% |
| 2022-04-03 | $0.005115 | $0.005369 | $0.005056 | $0.00529 | $1.19M | +3.56% |
| 2022-04-02 | $0.005347 | $0.0055 | $0.005056 | $0.005108 | $2.21M | -4.48% |
| 2022-04-01 | $0.005033 | $0.005673 | $0.00485 | $0.005348 | $4.66M | +6.16% |
| 2022-03-31 | $0.005689 | $0.0063 | $0.004763 | $0.005037 | $11.02M | -11.23% |
| 2022-03-30 | $0.004057 | $0.00649 | $0.003915 | $0.005674 | $5.95M | +39.70% |
| 2022-03-29 | $0.004189 | $0.004407 | $0.003978 | $0.004062 | $1.02M | -2.96% |
| 2022-03-28 | $0.004272 | $0.004606 | $0.004182 | $0.004186 | $1.96M | -2.05% |
| 2022-03-27 | $0.003816 | $0.004697 | $0.003788 | $0.004273 | $5.41M | +12.15% |
| 2022-03-26 | $0.003491 | $0.003896 | $0.003464 | $0.003811 | $874.86K | +9.12% |
| 2022-03-25 | $0.003649 | $0.003741 | $0.003477 | $0.003492 | $424.38K | -4.30% |
| 2022-03-24 | $0.003484 | $0.003815 | $0.003452 | $0.003649 | $1.23M | +4.33% |
| 2022-03-23 | $0.003396 | $0.00351 | $0.003344 | $0.003497 | $696.79K | +3.12% |
| 2022-03-22 | $0.003339 | $0.003472 | $0.00331 | $0.003392 | $510.99K | +1.54% |
| 2022-03-21 | $0.003277 | $0.003418 | $0.003239 | $0.00334 | $404.56K | +1.97% |
| 2022-03-20 | $0.003299 | $0.003371 | $0.003217 | $0.003276 | $508.53K | -0.75% |
| 2022-03-19 | $0.003222 | $0.003352 | $0.003205 | $0.0033 | $416.19K | +2.48% |
| 2022-03-18 | $0.00325 | $0.003295 | $0.00313 | $0.00322 | $570.81K | -1.05% |
| 2022-03-17 | $0.003272 | $0.003336 | $0.003226 | $0.003255 | $444.68K | -0.39% |
| 2022-03-16 | $0.003195 | $0.003328 | $0.00313 | $0.003268 | $528.46K | +2.19% |
| 2022-03-15 | $0.003081 | $0.003715 | $0.003054 | $0.003197 | $2.46M | +3.99% |
| 2022-03-14 | $0.00301 | $0.00321 | $0.0030 | $0.003075 | $769.46K | +2.02% |
| 2022-03-13 | $0.003117 | $0.003163 | $0.002993 | $0.003014 | $259.30K | -3.38% |
| 2022-03-12 | $0.003104 | $0.003227 | $0.003084 | $0.00312 | $463.78K | +0.42% |
| 2022-03-11 | $0.003125 | $0.003193 | $0.003049 | $0.003107 | $471.46K | -0.72% |
| 2022-03-10 | $0.003197 | $0.003202 | $0.002991 | $0.003129 | $429.14K | -2.20% |
| 2022-03-09 | $0.003074 | $0.003299 | $0.003063 | $0.0032 | $430.43K | +3.93% |
| 2022-03-08 | $0.003068 | $0.00317 | $0.003022 | $0.003079 | $571.60K | +0.33% |
| 2022-03-07 | $0.003186 | $0.003239 | $0.0030 | $0.003069 | $556.17K | -4.34% |
| 2022-03-06 | $0.003381 | $0.003406 | $0.003158 | $0.003208 | $601.84K | -5.02% |
| 2022-03-05 | $0.003282 | $0.003382 | $0.0032 | $0.003377 | $306.17K | +2.76% |
| 2022-03-04 | $0.003427 | $0.003433 | $0.003183 | $0.003287 | $699.54K | -4.15% |
| 2022-03-03 | $0.003536 | $0.003614 | $0.003386 | $0.003429 | $813.73K | -3.03% |
| 2022-03-02 | $0.003535 | $0.003639 | $0.003446 | $0.003536 | $1.16M | -0.07% |
| 2022-03-01 | $0.00345 | $0.003809 | $0.003444 | $0.003539 | $2.29M | +2.58% |
| 2022-02-28 | $0.00311 | $0.003455 | $0.003087 | $0.00345 | $1.50M | +10.68% |
| 2022-02-27 | $0.00317 | $0.003292 | $0.003082 | $0.003117 | $1.08M | -1.69% |
| 2022-02-26 | $0.003215 | $0.003393 | $0.003144 | $0.003171 | $1.14M | -1.42% |
| 2022-02-25 | $0.003054 | $0.003275 | $0.003037 | $0.003216 | $1.07M | +5.24% |
| 2022-02-24 | $0.003219 | $0.003298 | $0.002738 | $0.003056 | $2.32M | -5.32% |
| 2022-02-23 | $0.00323 | $0.003489 | $0.003187 | $0.003228 | $1.17M | +0.03% |
| 2022-02-22 | $0.003235 | $0.003279 | $0.003039 | $0.003227 | $891.22K | -0.01% |
| 2022-02-21 | $0.003391 | $0.0037 | $0.003173 | $0.003227 | $1.49M | -4.74% |
| 2022-02-20 | $0.003544 | $0.003544 | $0.003333 | $0.003387 | $615.32K | -4.46% |
| 2022-02-19 | $0.003537 | $0.003691 | $0.003485 | $0.003545 | $531.36K | -0.41% |
| 2022-02-18 | $0.003726 | $0.003817 | $0.003526 | $0.00356 | $697.35K | -4.53% |
| 2022-02-17 | $0.004021 | $0.004056 | $0.003678 | $0.003729 | $1.20M | -7.19% |
| 2022-02-16 | $0.004188 | $0.00419 | $0.003967 | $0.004018 | $933.36K | -4.21% |
| 2022-02-15 | $0.003875 | $0.004225 | $0.00387 | $0.004194 | $1.75M | +8.26% |
| 2022-02-14 | $0.003797 | $0.00401 | $0.003778 | $0.003874 | $1.08M | +2.08% |
| 2022-02-13 | $0.003888 | $0.004131 | $0.003784 | $0.003795 | $2.04M | -2.38% |
| 2022-02-12 | $0.00398 | $0.00398 | $0.003695 | $0.003888 | $826.62K | -2.35% |
| 2022-02-11 | $0.004147 | $0.004288 | $0.003971 | $0.003982 | $1.15M | -3.93% |
| 2022-02-10 | $0.00447 | $0.004833 | $0.004144 | $0.004144 | $2.59M | -7.09% |
| 2022-02-09 | $0.003998 | $0.00449 | $0.003859 | $0.004461 | $1.54M | +11.06% |
| 2022-02-08 | $0.004128 | $0.004287 | $0.003906 | $0.004016 | $1.44M | -2.75% |
| 2022-02-07 | $0.003799 | $0.004264 | $0.003724 | $0.00413 | $1.84M | +8.79% |
| 2022-02-06 | $0.003708 | $0.003844 | $0.00361 | $0.003796 | $1.16M | +2.38% |
| 2022-02-05 | $0.003636 | $0.003928 | $0.003605 | $0.003708 | $1.25M | +2.37% |
| 2022-02-04 | $0.003455 | $0.003793 | $0.003309 | $0.003622 | $1.25M | +5.23% |
| 2022-02-03 | $0.003314 | $0.003455 | $0.003246 | $0.003442 | $634.45K | +3.37% |
| 2022-02-02 | $0.003487 | $0.003552 | $0.003315 | $0.003329 | $1.04M | -4.61% |
| 2022-02-01 | $0.00357 | $0.0036 | $0.003354 | $0.00349 | $1.16M | -1.69% |
| 2022-01-31 | $0.003636 | $0.003642 | $0.003311 | $0.00355 | $1.36M | -2.72% |
| 2022-01-30 | $0.003724 | $0.003792 | $0.003606 | $0.00365 | $530.56K | -1.67% |
| 2022-01-29 | $0.003702 | $0.00384 | $0.003663 | $0.003712 | $688.20K | +0.60% |
| 2022-01-28 | $0.003644 | $0.003808 | $0.003508 | $0.00369 | $1.06M | +1.67% |
| 2022-01-27 | $0.003805 | $0.003848 | $0.003525 | $0.003629 | $1.06M | -4.74% |
| 2022-01-26 | $0.003647 | $0.004295 | $0.003605 | $0.003809 | $2.85M | +4.46% |
| 2022-01-25 | $0.003619 | $0.003802 | $0.003407 | $0.003647 | $1.23M | +0.77% |
| 2022-01-24 | $0.003845 | $0.003845 | $0.003248 | $0.003619 | $1.44M | -6.21% |
| 2022-01-23 | $0.003758 | $0.004297 | $0.003681 | $0.003858 | $1.96M | +2.95% |
| 2022-01-22 | $0.00408 | $0.004276 | $0.003294 | $0.003748 | $4.23M | -8.32% |
| 2022-01-21 | $0.004819 | $0.004863 | $0.0040 | $0.004088 | $3.86M | -15.29% |
| 2022-01-20 | $0.004998 | $0.005344 | $0.004807 | $0.004826 | $1.73M | -3.45% |
| 2022-01-19 | $0.005164 | $0.005309 | $0.004966 | $0.004998 | $2.20M | -3.22% |
| 2022-01-18 | $0.005186 | $0.005258 | $0.005005 | $0.005164 | $1.97M | -0.40% |
| 2022-01-17 | $0.005317 | $0.005376 | $0.005051 | $0.005185 | $1.36M | -2.35% |
| 2022-01-16 | $0.005379 | $0.005443 | $0.00527 | $0.00531 | $726.51K | -1.46% |
| 2022-01-15 | $0.00532 | $0.005505 | $0.00526 | $0.005389 | $1.12M | +1.40% |
| 2022-01-14 | $0.005286 | $0.005417 | $0.005188 | $0.005314 | $1.98M | +0.30% |
| 2022-01-13 | $0.005589 | $0.005604 | $0.005289 | $0.005298 | $1.73M | -5.28% |
| 2022-01-12 | $0.005316 | $0.005694 | $0.005289 | $0.005594 | $2.09M | +5.39% |
| 2022-01-11 | $0.005157 | $0.005426 | $0.005115 | $0.005308 | $1.72M | +2.86% |
| 2022-01-10 | $0.005339 | $0.005542 | $0.004991 | $0.00516 | $2.75M | -3.30% |
| 2022-01-09 | $0.005276 | $0.005543 | $0.00522 | $0.005337 | $2.06M | +1.38% |
| 2022-01-08 | $0.00545 | $0.005893 | $0.005058 | $0.005264 | $3.62M | -3.60% |
| 2022-01-07 | $0.005912 | $0.005922 | $0.005234 | $0.005461 | $3.92M | -7.81% |
| 2022-01-06 | $0.006022 | $0.006088 | $0.005734 | $0.005923 | $2.38M | -1.83% |
| 2022-01-05 | $0.006216 | $0.006902 | $0.00585 | $0.006034 | $3.63M | -3.02% |
| 2022-01-04 | $0.006169 | $0.00656 | $0.006075 | $0.006222 | $1.99M | +0.65% |
| 2022-01-03 | $0.006356 | $0.006546 | $0.00605 | $0.006182 | $1.38M | -2.86% |
| 2022-01-02 | $0.006363 | $0.006568 | $0.006272 | $0.006364 | $1.80M | -0.10% |
| 2022-01-01 | $0.006042 | $0.00648 | $0.00603 | $0.00637 | $1.93M | +5.33% |
Frequently asked questions
What was the VeThor Token price on January 1, 2022?
VTHO opened 2022-01-01 at $0.006042 and closed that day at $0.00637.
What was the highest price of VeThor Token in 2022?
The highest was $0.006902 on 2022-01-05; the lowest was $0.00087 on 2022-12-19.
How much did VeThor Token change in 2022?
VTHO moved -85.04% in 2022, from $0.006042 to $0.000904.
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.