VeThor Token price history in 2023
In 2023 VeThor Token (VTHO) went from $0.000902 on 2023-01-01 to $0.002354 on 2023-12-31, a change of +160.93%. The highest price was $0.003245 on 2023-12-12 and the lowest $0.000853 on 2023-09-11. About $70.42M was traded across the year. The best day was 2023-09-13 (+42.80%) and the worst 2023-09-14 (-13.47%).
$0.000902Open · 2023-01-01
$0.002354Close · 2023-12-31
$0.003245High · 2023-12-12
$0.000853Low · 2023-09-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.000902 | $0.001257 | $0.000892 | $0.001123 | $5.51M | +24.52% |
| February | $0.001126 | $0.002384 | $0.001096 | $0.001649 | $11.24M | +46.50% |
| March | $0.001642 | $0.001807 | $0.001163 | $0.001369 | $5.16M | -16.60% |
| April | $0.001368 | $0.001682 | $0.001329 | $0.001385 | $3.99M | +1.24% |
| May | $0.001386 | $0.001404 | $0.001178 | $0.001233 | $1.82M | -11.03% |
| June | $0.001232 | $0.001423 | $0.000875 | $0.001301 | $3.92M | +5.60% |
| July | $0.001303 | $0.00137 | $0.001106 | $0.001131 | $3.07M | -13.22% |
| August | $0.001128 | $0.001133 | $0.000883 | $0.000915 | $1.64M | -18.88% |
| September | $0.000912 | $0.001739 | $0.000853 | $0.001196 | $6.59M | +31.12% |
| October | $0.001193 | $0.001394 | $0.001037 | $0.001232 | $3.55M | +3.33% |
| November | $0.001236 | $0.001591 | $0.001228 | $0.001376 | $4.30M | +11.33% |
| December | $0.001374 | $0.003245 | $0.001367 | $0.002354 | $19.63M | +71.32% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.002377 | $0.00246 | $0.002325 | $0.002354 | $287.25K | -0.77% |
| 2023-12-30 | $0.002347 | $0.002492 | $0.002248 | $0.002372 | $263.54K | +1.35% |
| 2023-12-29 | $0.002432 | $0.002465 | $0.002311 | $0.00234 | $196.56K | -3.70% |
| 2023-12-28 | $0.002472 | $0.002505 | $0.0024 | $0.00243 | $346.06K | -1.57% |
| 2023-12-27 | $0.002505 | $0.002525 | $0.002419 | $0.002469 | $242.98K | -1.51% |
| 2023-12-26 | $0.002625 | $0.002643 | $0.002404 | $0.002507 | $452.86K | -4.48% |
| 2023-12-25 | $0.002414 | $0.002674 | $0.002412 | $0.002624 | $392.86K | +8.76% |
| 2023-12-24 | $0.002448 | $0.002655 | $0.00241 | $0.002413 | $406.09K | -1.50% |
| 2023-12-23 | $0.002484 | $0.002558 | $0.002429 | $0.00245 | $254.06K | -1.67% |
| 2023-12-22 | $0.002504 | $0.002509 | $0.002416 | $0.002492 | $279.61K | -0.49% |
| 2023-12-21 | $0.0025 | $0.002576 | $0.002445 | $0.002504 | $269.66K | +0.81% |
| 2023-12-20 | $0.002335 | $0.002641 | $0.002317 | $0.002484 | $610.08K | +6.44% |
| 2023-12-19 | $0.002424 | $0.002678 | $0.002297 | $0.002334 | $820.86K | -3.35% |
| 2023-12-18 | $0.002227 | $0.002644 | $0.002065 | $0.002414 | $1.31M | +8.31% |
| 2023-12-17 | $0.002265 | $0.002348 | $0.00217 | $0.002229 | $665.28K | -1.89% |
| 2023-12-16 | $0.002111 | $0.00277 | $0.002107 | $0.002272 | $1.78M | +7.61% |
| 2023-12-15 | $0.002276 | $0.002323 | $0.002082 | $0.002111 | $491.54K | -7.23% |
| 2023-12-14 | $0.002435 | $0.0025 | $0.002268 | $0.002276 | $468.35K | -6.76% |
| 2023-12-13 | $0.002605 | $0.002628 | $0.002281 | $0.002441 | $860.74K | -6.42% |
| 2023-12-12 | $0.002329 | $0.003245 | $0.002224 | $0.002608 | $3.02M | +12.53% |
| 2023-12-11 | $0.00183 | $0.002984 | $0.001688 | $0.002318 | $3.69M | +26.53% |
| 2023-12-10 | $0.001745 | $0.001835 | $0.001726 | $0.001832 | $139.73K | +5.02% |
| 2023-12-09 | $0.001797 | $0.001836 | $0.001736 | $0.001744 | $184.86K | -2.59% |
| 2023-12-08 | $0.00173 | $0.00183 | $0.001702 | $0.001791 | $204.75K | +3.48% |
| 2023-12-07 | $0.001765 | $0.001771 | $0.001621 | $0.00173 | $227.12K | -1.84% |
| 2023-12-06 | $0.001643 | $0.001915 | $0.001629 | $0.001763 | $434.14K | +7.62% |
| 2023-12-05 | $0.001637 | $0.001661 | $0.001573 | $0.001638 | $204.11K | +0.03% |
| 2023-12-04 | $0.001541 | $0.001668 | $0.001518 | $0.001638 | $304.93K | +6.11% |
| 2023-12-03 | $0.001496 | $0.00155 | $0.001455 | $0.001543 | $204.38K | +3.12% |
| 2023-12-02 | $0.00142 | $0.001599 | $0.00142 | $0.001497 | $431.83K | +5.21% |
| 2023-12-01 | $0.001374 | $0.001498 | $0.001367 | $0.001422 | $179.54K | +3.37% |
| 2023-11-30 | $0.001374 | $0.001392 | $0.001357 | $0.001376 | $111.50K | +0.30% |
| 2023-11-29 | $0.001388 | $0.0014 | $0.001361 | $0.001372 | $117.20K | -1.06% |
| 2023-11-28 | $0.001358 | $0.001398 | $0.00133 | $0.001387 | $120.06K | +2.13% |
| 2023-11-27 | $0.001417 | $0.001426 | $0.001326 | $0.001358 | $144.62K | -4.09% |
| 2023-11-26 | $0.001383 | $0.001481 | $0.001378 | $0.001416 | $152.95K | +2.56% |
| 2023-11-25 | $0.001373 | $0.001386 | $0.001358 | $0.00138 | $86.90K | +0.50% |
| 2023-11-24 | $0.001338 | $0.001384 | $0.001329 | $0.001373 | $136.37K | +2.70% |
| 2023-11-23 | $0.001352 | $0.001393 | $0.001318 | $0.001337 | $111.54K | -0.93% |
| 2023-11-22 | $0.001268 | $0.00136 | $0.001264 | $0.00135 | $115.15K | +6.27% |
| 2023-11-21 | $0.00139 | $0.001415 | $0.00127 | $0.00127 | $114.72K | -8.76% |
| 2023-11-20 | $0.001381 | $0.001442 | $0.001358 | $0.001392 | $134.79K | +0.88% |
| 2023-11-19 | $0.001342 | $0.00139 | $0.001319 | $0.00138 | $102.91K | +2.81% |
| 2023-11-18 | $0.001348 | $0.001348 | $0.0013 | $0.001342 | $95.97K | -0.54% |
| 2023-11-17 | $0.00136 | $0.001381 | $0.001316 | $0.00135 | $105.96K | -0.80% |
| 2023-11-16 | $0.00141 | $0.001433 | $0.001339 | $0.001361 | $131.30K | -3.76% |
| 2023-11-15 | $0.001356 | $0.001417 | $0.001348 | $0.001414 | $103.30K | +4.30% |
| 2023-11-14 | $0.001386 | $0.001407 | $0.001311 | $0.001355 | $109.59K | -2.19% |
| 2023-11-13 | $0.00149 | $0.001508 | $0.001384 | $0.001386 | $161.35K | -6.94% |
| 2023-11-12 | $0.001498 | $0.001514 | $0.001463 | $0.001489 | $113.49K | -0.66% |
| 2023-11-11 | $0.001534 | $0.001537 | $0.001491 | $0.001499 | $107.29K | -2.17% |
| 2023-11-10 | $0.001473 | $0.00155 | $0.001433 | $0.001532 | $203.14K | +4.12% |
| 2023-11-09 | $0.0015 | $0.001528 | $0.001417 | $0.001472 | $249.55K | -2.24% |
| 2023-11-08 | $0.001388 | $0.001591 | $0.001375 | $0.001505 | $284.48K | +8.36% |
| 2023-11-07 | $0.001421 | $0.001443 | $0.001338 | $0.001389 | $138.62K | -2.32% |
| 2023-11-06 | $0.001344 | $0.001447 | $0.001326 | $0.001422 | $171.90K | +5.61% |
| 2023-11-05 | $0.001352 | $0.00137 | $0.001316 | $0.001347 | $214.89K | -0.27% |
| 2023-11-04 | $0.001277 | $0.001386 | $0.001268 | $0.00135 | $230.07K | +5.94% |
| 2023-11-03 | $0.001293 | $0.001313 | $0.001249 | $0.001275 | $136.85K | -1.46% |
| 2023-11-02 | $0.001271 | $0.001311 | $0.001244 | $0.001293 | $112.96K | +2.08% |
| 2023-11-01 | $0.001236 | $0.001277 | $0.001228 | $0.001267 | $183.37K | +2.84% |
| 2023-10-31 | $0.00127 | $0.001279 | $0.001217 | $0.001232 | $117.59K | -2.89% |
| 2023-10-30 | $0.001275 | $0.001293 | $0.001243 | $0.001269 | $104.42K | -0.27% |
| 2023-10-29 | $0.001229 | $0.001394 | $0.001225 | $0.001272 | $286.36K | +3.50% |
| 2023-10-28 | $0.001195 | $0.001258 | $0.001185 | $0.001229 | $90.68K | +2.90% |
| 2023-10-27 | $0.001205 | $0.00121 | $0.001176 | $0.001195 | $70.21K | -0.92% |
| 2023-10-26 | $0.001232 | $0.001263 | $0.001168 | $0.001206 | $98.01K | -2.19% |
| 2023-10-25 | $0.001203 | $0.001234 | $0.001173 | $0.001233 | $102.78K | +2.60% |
| 2023-10-24 | $0.001197 | $0.001283 | $0.001177 | $0.001201 | $219.05K | +0.21% |
| 2023-10-23 | $0.001122 | $0.001311 | $0.001119 | $0.001199 | $312.71K | +7.01% |
| 2023-10-22 | $0.00109 | $0.001132 | $0.001085 | $0.00112 | $82.78K | +2.82% |
| 2023-10-21 | $0.001083 | $0.001127 | $0.001073 | $0.00109 | $85.94K | +0.92% |
| 2023-10-20 | $0.001049 | $0.001087 | $0.001037 | $0.00108 | $98.88K | +3.15% |
| 2023-10-19 | $0.001054 | $0.001165 | $0.001039 | $0.001047 | $176.52K | -0.61% |
| 2023-10-18 | $0.001098 | $0.001107 | $0.001053 | $0.001053 | $112.07K | -3.86% |
| 2023-10-17 | $0.001112 | $0.001132 | $0.001091 | $0.001095 | $86.11K | -1.47% |
| 2023-10-16 | $0.001098 | $0.001132 | $0.001089 | $0.001112 | $79.54K | +1.23% |
| 2023-10-15 | $0.001118 | $0.001121 | $0.001094 | $0.001098 | $109.76K | -1.64% |
| 2023-10-14 | $0.001119 | $0.001127 | $0.001107 | $0.001116 | $63.80K | -0.26% |
| 2023-10-13 | $0.001127 | $0.001133 | $0.00111 | $0.001119 | $82.48K | -0.54% |
| 2023-10-12 | $0.001131 | $0.001144 | $0.001113 | $0.001125 | $84.02K | -0.36% |
| 2023-10-11 | $0.00114 | $0.001142 | $0.001112 | $0.00113 | $73.42K | -0.66% |
| 2023-10-10 | $0.00114 | $0.001172 | $0.001121 | $0.001137 | $91.84K | -0.08% |
| 2023-10-09 | $0.001161 | $0.001168 | $0.001106 | $0.001138 | $113.49K | -1.90% |
| 2023-10-08 | $0.001177 | $0.001204 | $0.001151 | $0.00116 | $91.42K | -1.50% |
| 2023-10-07 | $0.001209 | $0.00121 | $0.001163 | $0.001178 | $94.88K | -2.64% |
| 2023-10-06 | $0.001176 | $0.001215 | $0.001151 | $0.00121 | $83.46K | +2.63% |
| 2023-10-05 | $0.001157 | $0.001212 | $0.00115 | $0.001179 | $119.09K | +1.70% |
| 2023-10-04 | $0.001179 | $0.001184 | $0.001144 | $0.001159 | $85.47K | -1.65% |
| 2023-10-03 | $0.001206 | $0.001213 | $0.001161 | $0.001178 | $85.40K | -2.15% |
| 2023-10-02 | $0.001206 | $0.001228 | $0.001171 | $0.001204 | $132.79K | -0.60% |
| 2023-10-01 | $0.001193 | $0.001232 | $0.001159 | $0.001212 | $118.64K | +1.30% |
| 2023-09-30 | $0.001137 | $0.001224 | $0.00113 | $0.001196 | $130.30K | +5.16% |
| 2023-09-29 | $0.001142 | $0.001179 | $0.001133 | $0.001137 | $94.87K | +0.06% |
| 2023-09-28 | $0.001132 | $0.001168 | $0.00112 | $0.001137 | $114.09K | +0.53% |
| 2023-09-27 | $0.001226 | $0.001233 | $0.001125 | $0.001131 | $144.98K | -7.80% |
| 2023-09-26 | $0.001124 | $0.001373 | $0.001109 | $0.001226 | $493.71K | +9.49% |
| 2023-09-25 | $0.001099 | $0.001136 | $0.001086 | $0.00112 | $87.29K | +1.75% |
| 2023-09-24 | $0.001137 | $0.001142 | $0.001097 | $0.001101 | $101.57K | -3.26% |
| 2023-09-23 | $0.001163 | $0.001173 | $0.001123 | $0.001138 | $121.32K | -2.00% |
| 2023-09-22 | $0.001114 | $0.001177 | $0.001107 | $0.001161 | $114.14K | +4.50% |
| 2023-09-21 | $0.001152 | $0.001165 | $0.001097 | $0.001111 | $100.87K | -3.44% |
| 2023-09-20 | $0.001181 | $0.001214 | $0.001134 | $0.001151 | $106.32K | -2.77% |
| 2023-09-19 | $0.001184 | $0.001263 | $0.001169 | $0.001183 | $127.40K | +0.38% |
| 2023-09-18 | $0.001218 | $0.001312 | $0.001162 | $0.001179 | $217.01K | -3.48% |
| 2023-09-17 | $0.001186 | $0.001359 | $0.001132 | $0.001221 | $425.70K | +2.83% |
| 2023-09-16 | $0.001264 | $0.001267 | $0.00115 | $0.001188 | $423.47K | -5.95% |
| 2023-09-15 | $0.001299 | $0.001329 | $0.001235 | $0.001263 | $312.05K | -3.00% |
| 2023-09-14 | $0.001509 | $0.001572 | $0.001224 | $0.001302 | $735.81K | -13.47% |
| 2023-09-13 | $0.001043 | $0.001739 | $0.000984 | $0.001505 | $1.51M | +42.80% |
| 2023-09-12 | $0.000861 | $0.001184 | $0.000859 | $0.001054 | $396.38K | +22.21% |
| 2023-09-11 | $0.000893 | $0.000904 | $0.000853 | $0.000862 | $75.76K | -3.63% |
| 2023-09-10 | $0.000917 | $0.000918 | $0.000885 | $0.000895 | $51.02K | -2.53% |
| 2023-09-09 | $0.000908 | $0.000927 | $0.000904 | $0.000918 | $62.90K | +0.73% |
| 2023-09-08 | $0.000931 | $0.000937 | $0.000905 | $0.000911 | $61.47K | -1.95% |
| 2023-09-07 | $0.00093 | $0.000937 | $0.000903 | $0.000929 | $62.86K | +0.02% |
| 2023-09-06 | $0.00095 | $0.001041 | $0.000919 | $0.000929 | $180.52K | -2.19% |
| 2023-09-05 | $0.000903 | $0.000996 | $0.000892 | $0.00095 | $121.07K | +5.12% |
| 2023-09-04 | $0.000903 | $0.000921 | $0.000895 | $0.000904 | $54.89K | +0.19% |
| 2023-09-03 | $0.000903 | $0.000907 | $0.00089 | $0.000902 | $45.49K | +0.05% |
| 2023-09-02 | $0.000899 | $0.000906 | $0.000891 | $0.000902 | $45.70K | +0.41% |
| 2023-09-01 | $0.000912 | $0.000918 | $0.00089 | $0.000898 | $64.77K | -1.83% |
| 2023-08-31 | $0.000935 | $0.000953 | $0.000905 | $0.000915 | $55.44K | -2.22% |
| 2023-08-30 | $0.000962 | $0.000965 | $0.000928 | $0.000935 | $55.39K | -3.00% |
| 2023-08-29 | $0.000925 | $0.000968 | $0.000909 | $0.000964 | $53.33K | +4.36% |
| 2023-08-28 | $0.000918 | $0.000939 | $0.000907 | $0.000924 | $46.60K | +0.46% |
| 2023-08-27 | $0.00092 | $0.000927 | $0.000913 | $0.00092 | $39.34K | +0.12% |
| 2023-08-26 | $0.000933 | $0.000939 | $0.000917 | $0.000919 | $54.66K | -1.62% |
| 2023-08-25 | $0.00093 | $0.000939 | $0.000913 | $0.000934 | $46.12K | +0.42% |
| 2023-08-24 | $0.00095 | $0.00095 | $0.000921 | $0.00093 | $38.92K | -2.38% |
| 2023-08-23 | $0.000924 | $0.000964 | $0.000918 | $0.000953 | $49.62K | +2.96% |
| 2023-08-22 | $0.00095 | $0.000951 | $0.000883 | $0.000925 | $63.12K | -2.63% |
| 2023-08-21 | $0.000972 | $0.000981 | $0.000928 | $0.00095 | $40.88K | -2.00% |
| 2023-08-20 | $0.000951 | $0.00097 | $0.00094 | $0.00097 | $46.63K | +2.01% |
| 2023-08-19 | $0.000948 | $0.000957 | $0.000938 | $0.000951 | $39.46K | +0.20% |
| 2023-08-18 | $0.000939 | $0.000959 | $0.000922 | $0.000949 | $53.56K | +0.94% |
| 2023-08-17 | $0.001004 | $0.001019 | $0.000901 | $0.00094 | $97.31K | -6.04% |
| 2023-08-16 | $0.001047 | $0.001047 | $0.000989 | $0.0010 | $51.55K | -4.29% |
| 2023-08-15 | $0.001085 | $0.001097 | $0.001042 | $0.001045 | $43.05K | -3.79% |
| 2023-08-14 | $0.001074 | $0.001105 | $0.001073 | $0.001086 | $54.59K | +1.31% |
| 2023-08-13 | $0.001064 | $0.001111 | $0.001058 | $0.001072 | $63.80K | +0.56% |
| 2023-08-12 | $0.001069 | $0.001073 | $0.001062 | $0.001066 | $43.18K | -0.37% |
| 2023-08-11 | $0.001077 | $0.001083 | $0.001062 | $0.00107 | $39.74K | -0.27% |
| 2023-08-10 | $0.001077 | $0.001095 | $0.00107 | $0.001073 | $53.41K | -0.32% |
| 2023-08-09 | $0.001085 | $0.001093 | $0.001065 | $0.001077 | $49.64K | -0.66% |
| 2023-08-08 | $0.001061 | $0.001089 | $0.00105 | $0.001084 | $65.22K | +2.33% |
| 2023-08-07 | $0.001076 | $0.001095 | $0.001044 | $0.001059 | $61.87K | -1.52% |
| 2023-08-06 | $0.001065 | $0.001082 | $0.001063 | $0.001075 | $45.81K | +0.93% |
| 2023-08-05 | $0.001075 | $0.001078 | $0.001056 | $0.001065 | $47.61K | -0.96% |
| 2023-08-04 | $0.001078 | $0.001093 | $0.001071 | $0.001076 | $49.00K | -0.19% |
| 2023-08-03 | $0.001096 | $0.001099 | $0.001075 | $0.001078 | $50.96K | -1.55% |
| 2023-08-02 | $0.001123 | $0.001126 | $0.001084 | $0.001095 | $65.40K | -2.37% |
| 2023-08-01 | $0.001128 | $0.001133 | $0.0011 | $0.001121 | $70.89K | -0.85% |
| 2023-07-31 | $0.00115 | $0.001163 | $0.001124 | $0.001131 | $85.23K | -1.45% |
| 2023-07-30 | $0.00114 | $0.001158 | $0.001128 | $0.001148 | $52.00K | +0.78% |
| 2023-07-29 | $0.001141 | $0.001158 | $0.001135 | $0.001139 | $44.83K | -0.30% |
| 2023-07-28 | $0.001134 | $0.00115 | $0.001126 | $0.001142 | $43.83K | +0.60% |
| 2023-07-27 | $0.001152 | $0.001172 | $0.001131 | $0.001135 | $46.36K | -1.40% |
| 2023-07-26 | $0.00114 | $0.001163 | $0.001127 | $0.001151 | $69.59K | +0.88% |
| 2023-07-25 | $0.001113 | $0.00119 | $0.001106 | $0.001141 | $72.03K | +2.52% |
| 2023-07-24 | $0.001159 | $0.001163 | $0.001111 | $0.001113 | $76.61K | -3.96% |
| 2023-07-23 | $0.001144 | $0.001172 | $0.00114 | $0.001159 | $55.42K | +1.44% |
| 2023-07-22 | $0.001176 | $0.00122 | $0.001136 | $0.001143 | $92.78K | -2.50% |
| 2023-07-21 | $0.001143 | $0.001185 | $0.001113 | $0.001172 | $105.05K | +2.51% |
| 2023-07-20 | $0.001154 | $0.001174 | $0.001135 | $0.001143 | $78.07K | -0.88% |
| 2023-07-19 | $0.00114 | $0.001196 | $0.001137 | $0.001154 | $59.80K | +1.40% |
| 2023-07-18 | $0.001187 | $0.001257 | $0.001128 | $0.001138 | $143.45K | -4.29% |
| 2023-07-17 | $0.001155 | $0.001207 | $0.001148 | $0.001189 | $66.37K | +3.36% |
| 2023-07-16 | $0.001202 | $0.001207 | $0.001149 | $0.00115 | $59.62K | -4.17% |
| 2023-07-15 | $0.001215 | $0.001226 | $0.0012 | $0.0012 | $101.86K | -0.64% |
| 2023-07-14 | $0.001249 | $0.001256 | $0.001187 | $0.001208 | $96.85K | -2.70% |
| 2023-07-13 | $0.001204 | $0.001255 | $0.001188 | $0.001241 | $136.68K | +3.28% |
| 2023-07-12 | $0.001237 | $0.001269 | $0.001199 | $0.001202 | $79.76K | -2.71% |
| 2023-07-11 | $0.001205 | $0.001299 | $0.001199 | $0.001235 | $189.86K | +2.69% |
| 2023-07-10 | $0.001224 | $0.001231 | $0.001196 | $0.001203 | $57.52K | -2.07% |
| 2023-07-09 | $0.001215 | $0.001241 | $0.001213 | $0.001228 | $36.52K | +1.41% |
| 2023-07-08 | $0.001215 | $0.001254 | $0.001208 | $0.001211 | $61.40K | -0.12% |
| 2023-07-07 | $0.001201 | $0.001241 | $0.0012 | $0.001213 | $109.38K | +0.95% |
| 2023-07-06 | $0.001274 | $0.001302 | $0.0012 | $0.001201 | $147.93K | -5.81% |
| 2023-07-05 | $0.001343 | $0.00137 | $0.001268 | $0.001276 | $308.73K | -5.15% |
| 2023-07-04 | $0.00132 | $0.001363 | $0.00131 | $0.001345 | $169.11K | +1.54% |
| 2023-07-03 | $0.001297 | $0.00134 | $0.001289 | $0.001324 | $147.19K | +2.24% |
| 2023-07-02 | $0.001311 | $0.001314 | $0.001267 | $0.001295 | $56.04K | -1.17% |
| 2023-07-01 | $0.001303 | $0.001341 | $0.001279 | $0.001311 | $224.10K | +0.75% |
| 2023-06-30 | $0.001261 | $0.001339 | $0.001242 | $0.001301 | $206.36K | +3.14% |
| 2023-06-29 | $0.001272 | $0.001298 | $0.001235 | $0.001261 | $144.29K | -0.93% |
| 2023-06-28 | $0.001226 | $0.001423 | $0.001212 | $0.001273 | $377.05K | +3.90% |
| 2023-06-27 | $0.001224 | $0.001335 | $0.001186 | $0.001225 | $219.68K | -0.02% |
| 2023-06-26 | $0.001138 | $0.001366 | $0.001117 | $0.001226 | $448.59K | +7.76% |
| 2023-06-25 | $0.001146 | $0.001162 | $0.00111 | $0.001137 | $90.12K | -0.65% |
| 2023-06-24 | $0.00118 | $0.001188 | $0.001114 | $0.001145 | $116.31K | -2.76% |
| 2023-06-23 | $0.001086 | $0.001247 | $0.001079 | $0.001177 | $350.10K | +8.30% |
| 2023-06-22 | $0.001039 | $0.00113 | $0.001017 | $0.001087 | $164.66K | +4.43% |
| 2023-06-21 | $0.001009 | $0.001049 | $0.000985 | $0.001041 | $110.11K | +2.95% |
| 2023-06-20 | $0.000991 | $0.001056 | $0.000981 | $0.001011 | $76.72K | +2.37% |
| 2023-06-19 | $0.000962 | $0.001006 | $0.000954 | $0.000988 | $66.39K | +2.90% |
| 2023-06-18 | $0.000964 | $0.00107 | $0.00095 | $0.00096 | $108.54K | -0.49% |
| 2023-06-17 | $0.000967 | $0.00124 | $0.000962 | $0.000965 | $167.85K | -0.29% |
| 2023-06-16 | $0.000956 | $0.000999 | $0.000948 | $0.000968 | $52.80K | +1.52% |
| 2023-06-15 | $0.00095 | $0.000967 | $0.000944 | $0.000953 | $44.06K | +0.26% |
| 2023-06-14 | $0.000972 | $0.001133 | $0.000925 | $0.000951 | $151.47K | -2.01% |
| 2023-06-13 | $0.000951 | $0.000974 | $0.000946 | $0.00097 | $104.90K | +1.73% |
| 2023-06-12 | $0.000964 | $0.001017 | $0.000941 | $0.000954 | $95.17K | -0.24% |
| 2023-06-11 | $0.000927 | $0.000966 | $0.000907 | $0.000956 | $64.31K | +2.93% |
| 2023-06-10 | $0.001006 | $0.001007 | $0.000875 | $0.000929 | $120.82K | -7.80% |
| 2023-06-09 | $0.001063 | $0.001064 | $0.000995 | $0.001007 | $83.65K | -5.49% |
| 2023-06-08 | $0.001066 | $0.001079 | $0.001037 | $0.001066 | $82.94K | +0.45% |
| 2023-06-07 | $0.001129 | $0.001129 | $0.001043 | $0.001061 | $112.31K | -6.08% |
| 2023-06-06 | $0.001117 | $0.001146 | $0.001099 | $0.00113 | $64.12K | +0.87% |
| 2023-06-05 | $0.001207 | $0.001207 | $0.001094 | $0.00112 | $95.11K | -7.26% |
| 2023-06-04 | $0.001225 | $0.001235 | $0.001206 | $0.001208 | $28.39K | -1.74% |
| 2023-06-03 | $0.001229 | $0.001245 | $0.001201 | $0.001229 | $60.62K | -0.10% |
| 2023-06-02 | $0.001219 | $0.001244 | $0.001212 | $0.00123 | $75.48K | +0.89% |
| 2023-06-01 | $0.001232 | $0.001235 | $0.001211 | $0.001219 | $32.72K | -1.07% |
| 2023-05-31 | $0.001289 | $0.001291 | $0.001228 | $0.001233 | $40.32K | -4.17% |
| 2023-05-30 | $0.00126 | $0.001322 | $0.001249 | $0.001286 | $65.65K | +2.44% |
| 2023-05-29 | $0.001244 | $0.001278 | $0.001221 | $0.001256 | $56.35K | +1.02% |
| 2023-05-28 | $0.001225 | $0.001256 | $0.001214 | $0.001243 | $54.49K | +1.47% |
| 2023-05-27 | $0.001204 | $0.001228 | $0.001198 | $0.001225 | $36.45K | +1.69% |
| 2023-05-26 | $0.001199 | $0.001212 | $0.001189 | $0.001205 | $32.62K | +0.33% |
| 2023-05-25 | $0.001218 | $0.001218 | $0.001178 | $0.001201 | $33.25K | -1.50% |
| 2023-05-24 | $0.001226 | $0.001227 | $0.001185 | $0.001219 | $35.32K | -0.46% |
| 2023-05-23 | $0.001223 | $0.001257 | $0.00122 | $0.001224 | $36.51K | +0.24% |
| 2023-05-22 | $0.001201 | $0.001237 | $0.00118 | $0.001222 | $37.35K | +1.64% |
| 2023-05-21 | $0.001244 | $0.001256 | $0.001198 | $0.001202 | $33.78K | -3.35% |
| 2023-05-20 | $0.001251 | $0.001274 | $0.001242 | $0.001244 | $28.13K | -0.84% |
| 2023-05-19 | $0.001258 | $0.001263 | $0.001242 | $0.001254 | $28.40K | -0.31% |
| 2023-05-18 | $0.00126 | $0.001286 | $0.001232 | $0.001258 | $33.71K | -0.18% |
| 2023-05-17 | $0.001254 | $0.001275 | $0.001237 | $0.00126 | $35.64K | +0.41% |
| 2023-05-16 | $0.001267 | $0.001276 | $0.001244 | $0.001255 | $51.71K | -0.92% |
| 2023-05-15 | $0.001254 | $0.001287 | $0.00124 | $0.001267 | $44.43K | +1.11% |
| 2023-05-14 | $0.001254 | $0.001271 | $0.00124 | $0.001253 | $41.34K | +0.02% |
| 2023-05-13 | $0.001272 | $0.001273 | $0.001242 | $0.001253 | $36.82K | -1.57% |
| 2023-05-12 | $0.001237 | $0.001275 | $0.001206 | $0.001273 | $47.48K | +3.18% |
| 2023-05-11 | $0.001269 | $0.001271 | $0.001189 | $0.001234 | $64.89K | -2.87% |
| 2023-05-10 | $0.001267 | $0.001287 | $0.001232 | $0.00127 | $80.43K | +0.15% |
| 2023-05-09 | $0.001276 | $0.001288 | $0.001263 | $0.001268 | $74.04K | -0.55% |
| 2023-05-08 | $0.001321 | $0.001332 | $0.001262 | $0.001275 | $174.21K | -3.86% |
| 2023-05-07 | $0.001338 | $0.00135 | $0.001318 | $0.001326 | $76.81K | -0.86% |
| 2023-05-06 | $0.001354 | $0.001364 | $0.001305 | $0.001338 | $86.05K | -1.36% |
| 2023-05-05 | $0.001358 | $0.001376 | $0.001349 | $0.001356 | $82.27K | -0.10% |
| 2023-05-04 | $0.001366 | $0.001376 | $0.00134 | $0.001358 | $84.05K | -0.78% |
| 2023-05-03 | $0.001365 | $0.001378 | $0.001307 | $0.001368 | $98.99K | +0.28% |
| 2023-05-02 | $0.001376 | $0.001404 | $0.001344 | $0.001364 | $104.70K | -0.88% |
| 2023-05-01 | $0.001386 | $0.001393 | $0.001349 | $0.001377 | $88.03K | -0.61% |
| 2023-04-30 | $0.001394 | $0.001411 | $0.00138 | $0.001385 | $86.72K | -0.56% |
| 2023-04-29 | $0.001385 | $0.001682 | $0.001376 | $0.001393 | $371.92K | +0.71% |
| 2023-04-28 | $0.0014 | $0.001404 | $0.001366 | $0.001383 | $106.41K | -1.25% |
| 2023-04-27 | $0.001406 | $0.001425 | $0.001381 | $0.001401 | $79.48K | -0.31% |
| 2023-04-26 | $0.001391 | $0.00143 | $0.001332 | $0.001405 | $98.53K | +0.95% |
| 2023-04-25 | $0.001388 | $0.001402 | $0.001353 | $0.001392 | $79.17K | +0.05% |
| 2023-04-24 | $0.001388 | $0.001418 | $0.001367 | $0.001391 | $126.02K | +0.46% |
| 2023-04-23 | $0.001419 | $0.001424 | $0.001368 | $0.001384 | $80.35K | -2.42% |
| 2023-04-22 | $0.001381 | $0.001434 | $0.001365 | $0.001419 | $79.47K | +2.63% |
| 2023-04-21 | $0.001433 | $0.001445 | $0.001366 | $0.001383 | $106.74K | -3.22% |
| 2023-04-20 | $0.001458 | $0.001489 | $0.001414 | $0.001428 | $94.82K | -1.64% |
| 2023-04-19 | $0.001547 | $0.001576 | $0.001441 | $0.001452 | $184.89K | -6.01% |
| 2023-04-18 | $0.001449 | $0.001593 | $0.001425 | $0.001545 | $242.22K | +6.49% |
| 2023-04-17 | $0.001474 | $0.001475 | $0.001401 | $0.001451 | $86.95K | -1.67% |
| 2023-04-16 | $0.001449 | $0.00149 | $0.001436 | $0.001476 | $91.11K | +1.65% |
| 2023-04-15 | $0.001456 | $0.001462 | $0.00143 | $0.001452 | $73.84K | -0.34% |
| 2023-04-14 | $0.001432 | $0.00147 | $0.001419 | $0.001457 | $94.83K | +1.93% |
| 2023-04-13 | $0.001391 | $0.001463 | $0.001384 | $0.001429 | $131.25K | +2.60% |
| 2023-04-12 | $0.001421 | $0.001431 | $0.001377 | $0.001393 | $91.02K | -2.13% |
| 2023-04-11 | $0.001414 | $0.001452 | $0.001401 | $0.001423 | $93.85K | +0.58% |
| 2023-04-10 | $0.001392 | $0.001424 | $0.001386 | $0.001415 | $75.51K | +1.61% |
| 2023-04-09 | $0.001397 | $0.001422 | $0.00138 | $0.001393 | $73.70K | -0.37% |
| 2023-04-08 | $0.00137 | $0.001432 | $0.001366 | $0.001398 | $82.51K | +1.88% |
| 2023-04-07 | $0.001406 | $0.001409 | $0.001366 | $0.001372 | $97.07K | -2.13% |
| 2023-04-06 | $0.00138 | $0.0016 | $0.001347 | $0.001402 | $282.65K | +1.59% |
| 2023-04-05 | $0.001374 | $0.001398 | $0.001368 | $0.00138 | $124.09K | +0.44% |
| 2023-04-04 | $0.001357 | $0.001392 | $0.001344 | $0.001374 | $98.76K | +1.25% |
| 2023-04-03 | $0.00136 | $0.001669 | $0.001332 | $0.001357 | $585.58K | -0.28% |
| 2023-04-02 | $0.001369 | $0.001373 | $0.001329 | $0.001361 | $89.71K | -0.75% |
| 2023-04-01 | $0.001368 | $0.001389 | $0.001354 | $0.001371 | $79.20K | +0.13% |
| 2023-03-31 | $0.001351 | $0.001373 | $0.001311 | $0.001369 | $78.48K | +1.35% |
| 2023-03-30 | $0.001367 | $0.001373 | $0.001318 | $0.001351 | $83.20K | -0.84% |
| 2023-03-29 | $0.001308 | $0.001386 | $0.001298 | $0.001362 | $97.93K | +4.19% |
| 2023-03-28 | $0.001301 | $0.001319 | $0.001265 | $0.001308 | $90.45K | +0.39% |
| 2023-03-27 | $0.001376 | $0.001381 | $0.001282 | $0.001303 | $96.06K | -5.23% |
| 2023-03-26 | $0.001356 | $0.001405 | $0.001334 | $0.001374 | $109.89K | +1.51% |
| 2023-03-25 | $0.00136 | $0.001398 | $0.00133 | $0.001354 | $78.90K | -0.28% |
| 2023-03-24 | $0.001413 | $0.00142 | $0.001341 | $0.001358 | $95.38K | -3.98% |
| 2023-03-23 | $0.001373 | $0.001427 | $0.001363 | $0.001414 | $104.32K | +3.21% |
| 2023-03-22 | $0.00142 | $0.001463 | $0.001343 | $0.00137 | $100.26K | -3.53% |
| 2023-03-21 | $0.0014 | $0.001432 | $0.001357 | $0.00142 | $80.69K | +1.50% |
| 2023-03-20 | $0.00146 | $0.001493 | $0.00139 | $0.001399 | $98.70K | -4.19% |
| 2023-03-19 | $0.001432 | $0.001496 | $0.001414 | $0.00146 | $128.28K | +2.01% |
| 2023-03-18 | $0.001522 | $0.001539 | $0.00143 | $0.001432 | $121.34K | -6.09% |
| 2023-03-17 | $0.001488 | $0.001527 | $0.001425 | $0.001524 | $159.21K | +2.44% |
| 2023-03-16 | $0.001351 | $0.001807 | $0.001348 | $0.001488 | $553.62K | +9.72% |
| 2023-03-15 | $0.001426 | $0.001455 | $0.001321 | $0.001356 | $123.84K | -4.80% |
| 2023-03-14 | $0.001401 | $0.001494 | $0.001361 | $0.001425 | $132.92K | +1.85% |
| 2023-03-13 | $0.001366 | $0.001429 | $0.00128 | $0.001399 | $235.15K | +2.49% |
| 2023-03-12 | $0.001262 | $0.001566 | $0.001252 | $0.001365 | $349.08K | +8.11% |
| 2023-03-11 | $0.001276 | $0.001303 | $0.00121 | $0.001263 | $121.70K | -1.21% |
| 2023-03-10 | $0.001234 | $0.001282 | $0.001163 | $0.001278 | $144.27K | +3.38% |
| 2023-03-09 | $0.001312 | $0.001335 | $0.001201 | $0.001236 | $101.48K | -5.87% |
| 2023-03-08 | $0.001387 | $0.00142 | $0.001307 | $0.001313 | $109.64K | -5.52% |
| 2023-03-07 | $0.001498 | $0.001513 | $0.001383 | $0.00139 | $158.64K | -7.01% |
| 2023-03-06 | $0.001487 | $0.001659 | $0.001464 | $0.001495 | $711.90K | +0.65% |
| 2023-03-05 | $0.001408 | $0.001518 | $0.001403 | $0.001485 | $226.61K | +5.46% |
| 2023-03-04 | $0.001484 | $0.001534 | $0.001397 | $0.001408 | $107.94K | -5.04% |
| 2023-03-03 | $0.001633 | $0.001633 | $0.001478 | $0.001483 | $201.30K | -9.22% |
| 2023-03-02 | $0.001658 | $0.001685 | $0.001604 | $0.001634 | $169.70K | -1.41% |
| 2023-03-01 | $0.001642 | $0.001706 | $0.00163 | $0.001657 | $187.27K | +0.49% |
| 2023-02-28 | $0.001631 | $0.001685 | $0.001593 | $0.001649 | $154.45K | +1.04% |
| 2023-02-27 | $0.001627 | $0.001822 | $0.001597 | $0.001632 | $382.52K | +0.52% |
| 2023-02-26 | $0.001605 | $0.001628 | $0.001586 | $0.001624 | $116.92K | +1.08% |
| 2023-02-25 | $0.001589 | $0.001617 | $0.00155 | $0.001606 | $156.31K | +1.14% |
| 2023-02-24 | $0.001709 | $0.001712 | $0.001569 | $0.001588 | $156.94K | -7.15% |
| 2023-02-23 | $0.001714 | $0.001775 | $0.001682 | $0.00171 | $236.23K | -0.10% |
| 2023-02-22 | $0.001738 | $0.001743 | $0.001567 | $0.001712 | $444.42K | -1.48% |
| 2023-02-21 | $0.001809 | $0.001904 | $0.001699 | $0.001738 | $447.09K | -3.98% |
| 2023-02-20 | $0.001703 | $0.001889 | $0.001691 | $0.00181 | $507.76K | +6.46% |
| 2023-02-19 | $0.00165 | $0.001982 | $0.0016 | $0.0017 | $723.41K | +3.20% |
| 2023-02-18 | $0.001703 | $0.001712 | $0.001611 | $0.001647 | $275.15K | -3.13% |
| 2023-02-17 | $0.001681 | $0.001751 | $0.001534 | $0.001701 | $1.53M | +1.56% |
| 2023-02-16 | $0.001374 | $0.002384 | $0.001364 | $0.001675 | $2.29M | +21.89% |
| 2023-02-15 | $0.001323 | $0.001376 | $0.001306 | $0.001374 | $199.19K | +3.86% |
| 2023-02-14 | $0.001233 | $0.001357 | $0.001222 | $0.001323 | $343.95K | +7.12% |
| 2023-02-13 | $0.001248 | $0.001248 | $0.001162 | $0.001235 | $177.44K | -1.35% |
| 2023-02-12 | $0.001243 | $0.001302 | $0.001227 | $0.001252 | $185.22K | +0.83% |
| 2023-02-11 | $0.001222 | $0.001246 | $0.001205 | $0.001242 | $106.63K | +1.32% |
| 2023-02-10 | $0.001219 | $0.00124 | $0.001198 | $0.001225 | $181.99K | +0.48% |
| 2023-02-09 | $0.001281 | $0.001443 | $0.0012 | $0.00122 | $770.35K | -4.58% |
| 2023-02-08 | $0.001301 | $0.001326 | $0.00124 | $0.001278 | $251.13K | -1.81% |
| 2023-02-07 | $0.001216 | $0.001311 | $0.001208 | $0.001302 | $262.38K | +7.42% |
| 2023-02-06 | $0.001203 | $0.001237 | $0.001184 | $0.001212 | $187.05K | +0.59% |
| 2023-02-05 | $0.001203 | $0.001242 | $0.001167 | $0.001205 | $297.94K | +0.09% |
| 2023-02-04 | $0.001182 | $0.001221 | $0.001164 | $0.001204 | $207.78K | +1.87% |
| 2023-02-03 | $0.001169 | $0.001195 | $0.001151 | $0.001182 | $187.94K | +0.94% |
| 2023-02-02 | $0.001161 | $0.001226 | $0.001137 | $0.001171 | $251.55K | +0.95% |
| 2023-02-01 | $0.001126 | $0.001175 | $0.001096 | $0.00116 | $205.46K | +3.24% |
| 2023-01-31 | $0.001108 | $0.001131 | $0.001099 | $0.001123 | $170.92K | +1.39% |
| 2023-01-30 | $0.001206 | $0.001217 | $0.001096 | $0.001108 | $240.05K | -8.23% |
| 2023-01-29 | $0.00117 | $0.001257 | $0.001161 | $0.001207 | $344.72K | +3.78% |
| 2023-01-28 | $0.001167 | $0.001181 | $0.001141 | $0.001163 | $184.12K | -0.01% |
| 2023-01-27 | $0.001138 | $0.001186 | $0.001114 | $0.001163 | $260.65K | +2.23% |
| 2023-01-26 | $0.001131 | $0.001156 | $0.001107 | $0.001138 | $161.68K | +0.55% |
| 2023-01-25 | $0.001103 | $0.001144 | $0.001083 | $0.001132 | $156.21K | +2.40% |
| 2023-01-24 | $0.001176 | $0.001181 | $0.001097 | $0.001105 | $190.29K | -6.12% |
| 2023-01-23 | $0.001153 | $0.001193 | $0.001132 | $0.001177 | $232.63K | +2.37% |
| 2023-01-22 | $0.001097 | $0.001196 | $0.001094 | $0.00115 | $212.47K | +4.79% |
| 2023-01-21 | $0.001122 | $0.00114 | $0.001095 | $0.001098 | $151.81K | -2.23% |
| 2023-01-20 | $0.001067 | $0.001123 | $0.001035 | $0.001123 | $284.83K | +5.65% |
| 2023-01-19 | $0.001043 | $0.001082 | $0.001029 | $0.001063 | $168.86K | +1.96% |
| 2023-01-18 | $0.001105 | $0.001141 | $0.001029 | $0.001042 | $228.61K | -5.59% |
| 2023-01-17 | $0.001115 | $0.001158 | $0.001087 | $0.001104 | $167.23K | -1.16% |
| 2023-01-16 | $0.001118 | $0.001175 | $0.001088 | $0.001117 | $225.10K | +0.05% |
| 2023-01-15 | $0.001096 | $0.001147 | $0.001061 | $0.001116 | $213.55K | +1.87% |
| 2023-01-14 | $0.001058 | $0.001134 | $0.001049 | $0.001096 | $279.75K | +3.38% |
| 2023-01-13 | $0.001021 | $0.001077 | $0.001001 | $0.00106 | $233.11K | +3.92% |
| 2023-01-12 | $0.000998 | $0.001032 | $0.000983 | $0.00102 | $108.73K | +2.36% |
| 2023-01-11 | $0.00098 | $0.0010 | $0.000971 | $0.000996 | $129.57K | +1.60% |
| 2023-01-10 | $0.000966 | $0.000987 | $0.000957 | $0.000981 | $72.19K | +1.82% |
| 2023-01-09 | $0.000952 | $0.000992 | $0.000951 | $0.000963 | $136.67K | +1.17% |
| 2023-01-08 | $0.000933 | $0.000952 | $0.00092 | $0.000952 | $105.13K | +2.20% |
| 2023-01-07 | $0.000924 | $0.000938 | $0.00092 | $0.000932 | $88.50K | +0.97% |
| 2023-01-06 | $0.000929 | $0.000932 | $0.000901 | $0.000923 | $96.13K | -0.47% |
| 2023-01-05 | $0.000938 | $0.00095 | $0.000923 | $0.000927 | $108.13K | -1.09% |
| 2023-01-04 | $0.000929 | $0.00096 | $0.000922 | $0.000937 | $130.05K | +1.05% |
| 2023-01-03 | $0.000912 | $0.000975 | $0.000905 | $0.000927 | $217.33K | +1.60% |
| 2023-01-02 | $0.000904 | $0.000922 | $0.000899 | $0.000913 | $110.46K | +0.88% |
| 2023-01-01 | $0.000902 | $0.000914 | $0.000892 | $0.000905 | $97.32K | +0.11% |
Frequently asked questions
What was the VeThor Token price on January 1, 2023?
VTHO opened 2023-01-01 at $0.000902 and closed that day at $0.000905.
What was the highest price of VeThor Token in 2023?
The highest was $0.003245 on 2023-12-12; the lowest was $0.000853 on 2023-09-11.
How much did VeThor Token change in 2023?
VTHO moved +160.93% in 2023, from $0.000902 to $0.002354.
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.