VeThor Token price history in 2024
In 2024 VeThor Token (VTHO) went from $0.002351 on 2024-01-01 to $0.00255 on 2024-12-31, a change of +8.48%. The highest price was $0.007053 on 2024-02-15 and the lowest $0.001335 on 2024-11-04. About $152.32M was traded across the year. The best day was 2024-02-15 (+51.31%) and the worst 2024-12-09 (-17.50%).
$0.002351Open · 2024-01-01
$0.00255Close · 2024-12-31
$0.007053High · 2024-02-15
$0.001335Low · 2024-11-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.002351 | $0.002731 | $0.001899 | $0.002263 | $7.99M | -3.71% |
| February | $0.002264 | $0.007053 | $0.0022 | $0.004751 | $72.47M | +109.83% |
| March | $0.004749 | $0.00525 | $0.003528 | $0.004291 | $24.15M | -9.65% |
| April | $0.004301 | $0.004802 | $0.003019 | $0.003159 | $5.48M | -26.55% |
| May | $0.003165 | $0.004278 | $0.002887 | $0.003178 | $5.18M | +0.40% |
| June | $0.003184 | $0.00343 | $0.00226 | $0.002493 | $3.16M | -21.69% |
| July | $0.002494 | $0.002943 | $0.001843 | $0.002313 | $2.57M | -7.26% |
| August | $0.002315 | $0.00236 | $0.001629 | $0.001909 | $1.73M | -17.52% |
| September | $0.001911 | $0.002221 | $0.001722 | $0.002075 | $1.57M | +8.61% |
| October | $0.002085 | $0.002387 | $0.0015 | $0.001511 | $3.59M | -27.54% |
| November | $0.001514 | $0.003624 | $0.001335 | $0.003099 | $14.04M | +104.66% |
| December | $0.003094 | $0.004525 | $0.002258 | $0.00255 | $10.40M | -17.58% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.002669 | $0.002732 | $0.002523 | $0.00255 | $136.23K | -3.97% |
| 2024-12-30 | $0.00274 | $0.002824 | $0.00254 | $0.002655 | $171.45K | -2.48% |
| 2024-12-29 | $0.003011 | $0.003092 | $0.002702 | $0.002723 | $172.40K | -9.34% |
| 2024-12-28 | $0.002724 | $0.003122 | $0.002702 | $0.003004 | $159.73K | +10.66% |
| 2024-12-27 | $0.002691 | $0.002891 | $0.002663 | $0.002714 | $65.19K | +0.44% |
| 2024-12-26 | $0.002948 | $0.002955 | $0.002684 | $0.002702 | $138.12K | -8.24% |
| 2024-12-25 | $0.002988 | $0.003105 | $0.002932 | $0.002945 | $248.25K | -1.67% |
| 2024-12-24 | $0.002845 | $0.003044 | $0.002751 | $0.002995 | $128.40K | +5.36% |
| 2024-12-23 | $0.002704 | $0.002895 | $0.002657 | $0.002843 | $132.97K | +3.95% |
| 2024-12-22 | $0.002609 | $0.002774 | $0.002591 | $0.002735 | $76.86K | +5.39% |
| 2024-12-21 | $0.002768 | $0.002975 | $0.002577 | $0.002595 | $167.05K | -6.32% |
| 2024-12-20 | $0.00263 | $0.002798 | $0.002258 | $0.00277 | $187.42K | +5.03% |
| 2024-12-19 | $0.002841 | $0.002995 | $0.00256 | $0.002637 | $207.11K | -7.35% |
| 2024-12-18 | $0.00322 | $0.00323 | $0.002821 | $0.002846 | $213.17K | -11.40% |
| 2024-12-17 | $0.003336 | $0.003536 | $0.003204 | $0.003213 | $166.95K | -4.09% |
| 2024-12-16 | $0.003536 | $0.003598 | $0.00332 | $0.00335 | $144.50K | -5.36% |
| 2024-12-15 | $0.003446 | $0.003602 | $0.003359 | $0.00354 | $128.58K | +2.56% |
| 2024-12-14 | $0.003641 | $0.003672 | $0.00326 | $0.003451 | $143.53K | -4.86% |
| 2024-12-13 | $0.003658 | $0.003858 | $0.003502 | $0.003628 | $206.69K | -0.64% |
| 2024-12-12 | $0.003479 | $0.003809 | $0.003436 | $0.003651 | $354.63K | +4.69% |
| 2024-12-11 | $0.003288 | $0.003642 | $0.003156 | $0.003487 | $313.93K | +6.00% |
| 2024-12-10 | $0.003363 | $0.003517 | $0.002951 | $0.00329 | $329.11K | -2.30% |
| 2024-12-09 | $0.004075 | $0.004075 | $0.003012 | $0.003367 | $447.81K | -17.50% |
| 2024-12-08 | $0.003943 | $0.004098 | $0.003809 | $0.004082 | $255.78K | +3.72% |
| 2024-12-07 | $0.004014 | $0.004196 | $0.003893 | $0.003935 | $385.43K | -2.01% |
| 2024-12-06 | $0.003877 | $0.004138 | $0.003834 | $0.004016 | $557.82K | +2.74% |
| 2024-12-05 | $0.004076 | $0.004412 | $0.003844 | $0.003909 | $782.61K | -3.67% |
| 2024-12-04 | $0.004458 | $0.004462 | $0.00387 | $0.004058 | $855.72K | -9.17% |
| 2024-12-03 | $0.003586 | $0.004525 | $0.003545 | $0.004467 | $2.05M | +24.11% |
| 2024-12-02 | $0.003035 | $0.003692 | $0.002905 | $0.0036 | $859.91K | +18.33% |
| 2024-12-01 | $0.003094 | $0.003137 | $0.002961 | $0.003042 | $207.53K | -1.83% |
| 2024-11-30 | $0.003057 | $0.00327 | $0.003001 | $0.003099 | $639.65K | +1.22% |
| 2024-11-29 | $0.002857 | $0.003081 | $0.002768 | $0.003061 | $288.44K | +7.44% |
| 2024-11-28 | $0.002939 | $0.002953 | $0.002744 | $0.002849 | $207.78K | -3.07% |
| 2024-11-27 | $0.002701 | $0.002998 | $0.002652 | $0.00294 | $283.62K | +8.25% |
| 2024-11-26 | $0.002705 | $0.002837 | $0.002492 | $0.002716 | $254.22K | +0.32% |
| 2024-11-25 | $0.002926 | $0.002939 | $0.002662 | $0.002707 | $311.39K | -7.47% |
| 2024-11-24 | $0.002925 | $0.003171 | $0.00265 | $0.002925 | $1.26M | -0.49% |
| 2024-11-23 | $0.002353 | $0.003624 | $0.002277 | $0.00294 | $2.97M | +25.73% |
| 2024-11-22 | $0.002158 | $0.002341 | $0.002094 | $0.002338 | $271.49K | +8.68% |
| 2024-11-21 | $0.002071 | $0.00224 | $0.002065 | $0.002151 | $325.15K | +3.44% |
| 2024-11-20 | $0.002346 | $0.002583 | $0.00196 | $0.00208 | $545.35K | -11.02% |
| 2024-11-19 | $0.002044 | $0.002527 | $0.002035 | $0.002338 | $668.98K | +14.65% |
| 2024-11-18 | $0.001893 | $0.002232 | $0.001888 | $0.002039 | $497.49K | +8.41% |
| 2024-11-17 | $0.002044 | $0.002068 | $0.001853 | $0.001881 | $270.27K | -7.60% |
| 2024-11-16 | $0.001802 | $0.002108 | $0.00178 | $0.002035 | $601.13K | +12.89% |
| 2024-11-15 | $0.001657 | $0.001952 | $0.001613 | $0.001803 | $318.59K | +8.96% |
| 2024-11-14 | $0.001772 | $0.001868 | $0.001639 | $0.001655 | $313.59K | -6.58% |
| 2024-11-13 | $0.001928 | $0.001933 | $0.001709 | $0.001771 | $371.32K | -8.21% |
| 2024-11-12 | $0.002128 | $0.002193 | $0.00188 | $0.00193 | $459.78K | -9.03% |
| 2024-11-11 | $0.001995 | $0.002649 | $0.001954 | $0.002121 | $1.78M | +6.37% |
| 2024-11-10 | $0.001693 | $0.002093 | $0.001682 | $0.001994 | $404.05K | +17.66% |
| 2024-11-09 | $0.0016 | $0.001836 | $0.00158 | $0.001695 | $232.96K | +6.11% |
| 2024-11-08 | $0.001596 | $0.001617 | $0.001531 | $0.001597 | $96.20K | +0.04% |
| 2024-11-07 | $0.001572 | $0.001619 | $0.001531 | $0.001597 | $169.57K | +1.90% |
| 2024-11-06 | $0.001432 | $0.001581 | $0.001431 | $0.001567 | $90.49K | +9.42% |
| 2024-11-05 | $0.001366 | $0.001445 | $0.001359 | $0.001432 | $75.94K | +5.10% |
| 2024-11-04 | $0.001414 | $0.001441 | $0.001335 | $0.001363 | $95.29K | -3.58% |
| 2024-11-03 | $0.001456 | $0.00146 | $0.001361 | $0.001413 | $91.09K | -2.47% |
| 2024-11-02 | $0.001508 | $0.001517 | $0.001444 | $0.001449 | $74.03K | -3.36% |
| 2024-11-01 | $0.001514 | $0.00158 | $0.001493 | $0.001499 | $69.21K | -0.76% |
| 2024-10-31 | $0.001616 | $0.001616 | $0.0015 | $0.001511 | $95.94K | -6.61% |
| 2024-10-30 | $0.001672 | $0.001675 | $0.00161 | $0.001618 | $64.33K | -3.06% |
| 2024-10-29 | $0.001626 | $0.001684 | $0.001624 | $0.001669 | $94.75K | +2.78% |
| 2024-10-28 | $0.001638 | $0.001645 | $0.001577 | $0.001624 | $65.97K | -0.77% |
| 2024-10-27 | $0.001629 | $0.001648 | $0.001604 | $0.001636 | $60.53K | +0.54% |
| 2024-10-26 | $0.001642 | $0.00165 | $0.001602 | $0.001627 | $58.02K | -0.67% |
| 2024-10-25 | $0.001768 | $0.001771 | $0.001615 | $0.001638 | $75.28K | -6.98% |
| 2024-10-24 | $0.001729 | $0.001773 | $0.00169 | $0.001761 | $78.73K | +2.08% |
| 2024-10-23 | $0.001794 | $0.001795 | $0.001683 | $0.001725 | $67.04K | -3.72% |
| 2024-10-22 | $0.001811 | $0.001827 | $0.001786 | $0.001792 | $54.57K | -0.75% |
| 2024-10-21 | $0.001912 | $0.001918 | $0.001797 | $0.001805 | $72.75K | -5.63% |
| 2024-10-20 | $0.001823 | $0.001917 | $0.001776 | $0.001913 | $96.14K | +5.39% |
| 2024-10-19 | $0.001836 | $0.001852 | $0.001796 | $0.001815 | $60.67K | -1.08% |
| 2024-10-18 | $0.001806 | $0.00185 | $0.001792 | $0.001835 | $51.32K | +2.00% |
| 2024-10-17 | $0.001876 | $0.001881 | $0.001777 | $0.001799 | $89.37K | -4.14% |
| 2024-10-16 | $0.001902 | $0.001906 | $0.001841 | $0.001877 | $73.92K | -1.05% |
| 2024-10-15 | $0.001933 | $0.001955 | $0.001866 | $0.001897 | $56.12K | -1.44% |
| 2024-10-14 | $0.001838 | $0.001941 | $0.001821 | $0.001924 | $65.77K | +4.20% |
| 2024-10-13 | $0.001844 | $0.001877 | $0.00168 | $0.001847 | $90.58K | +0.65% |
| 2024-10-12 | $0.001863 | $0.001882 | $0.001835 | $0.001835 | $63.47K | -1.32% |
| 2024-10-11 | $0.001855 | $0.001888 | $0.001842 | $0.001859 | $49.43K | +0.93% |
| 2024-10-10 | $0.001851 | $0.001908 | $0.001787 | $0.001842 | $30.85K | -0.72% |
| 2024-10-09 | $0.001864 | $0.00192 | $0.001825 | $0.001856 | $41.96K | -0.66% |
| 2024-10-08 | $0.00191 | $0.001934 | $0.001849 | $0.001868 | $52.11K | -1.78% |
| 2024-10-07 | $0.001929 | $0.001969 | $0.001883 | $0.001902 | $52.98K | -1.01% |
| 2024-10-06 | $0.001882 | $0.001948 | $0.001866 | $0.001921 | $43.62K | +2.13% |
| 2024-10-05 | $0.001935 | $0.001988 | $0.001853 | $0.001881 | $919.05K | -2.60% |
| 2024-10-04 | $0.00184 | $0.001944 | $0.001824 | $0.001931 | $63.32K | +5.37% |
| 2024-10-03 | $0.001922 | $0.001986 | $0.001817 | $0.001833 | $73.17K | -4.83% |
| 2024-10-02 | $0.001979 | $0.002096 | $0.001895 | $0.001926 | $239.74K | -2.89% |
| 2024-10-01 | $0.002085 | $0.002387 | $0.001977 | $0.001983 | $590.75K | -4.44% |
| 2024-09-30 | $0.002178 | $0.002178 | $0.00205 | $0.002075 | $56.86K | -4.68% |
| 2024-09-29 | $0.002102 | $0.002204 | $0.00208 | $0.002177 | $35.58K | +3.66% |
| 2024-09-28 | $0.002199 | $0.002221 | $0.002081 | $0.002101 | $69.23K | -4.66% |
| 2024-09-27 | $0.002114 | $0.002217 | $0.002106 | $0.002203 | $50.64K | +4.77% |
| 2024-09-26 | $0.002061 | $0.002123 | $0.002025 | $0.002103 | $43.52K | +1.67% |
| 2024-09-25 | $0.002113 | $0.002127 | $0.002055 | $0.002068 | $44.17K | -2.21% |
| 2024-09-24 | $0.002063 | $0.002124 | $0.002023 | $0.002115 | $51.52K | +2.72% |
| 2024-09-23 | $0.001992 | $0.002091 | $0.001969 | $0.002059 | $54.00K | +2.87% |
| 2024-09-22 | $0.002048 | $0.002057 | $0.001948 | $0.002002 | $28.69K | -2.21% |
| 2024-09-21 | $0.002022 | $0.002064 | $0.001992 | $0.002047 | $53.66K | +1.46% |
| 2024-09-20 | $0.001932 | $0.002061 | $0.001905 | $0.002017 | $79.71K | +4.24% |
| 2024-09-19 | $0.001926 | $0.002004 | $0.001923 | $0.001935 | $65.36K | +0.77% |
| 2024-09-18 | $0.001856 | $0.001921 | $0.001801 | $0.001921 | $37.91K | +3.19% |
| 2024-09-17 | $0.001801 | $0.001893 | $0.001791 | $0.001861 | $40.40K | +3.53% |
| 2024-09-16 | $0.001851 | $0.001872 | $0.00178 | $0.001798 | $34.66K | -2.89% |
| 2024-09-15 | $0.001963 | $0.001968 | $0.00185 | $0.001851 | $28.70K | -5.78% |
| 2024-09-14 | $0.001954 | $0.001981 | $0.001951 | $0.001965 | $28.20K | +0.65% |
| 2024-09-13 | $0.001901 | $0.001972 | $0.00189 | $0.001952 | $39.76K | +2.74% |
| 2024-09-12 | $0.001894 | $0.001913 | $0.00185 | $0.0019 | $48.89K | +0.39% |
| 2024-09-11 | $0.001925 | $0.001928 | $0.001865 | $0.001893 | $37.26K | -1.42% |
| 2024-09-10 | $0.001928 | $0.001948 | $0.001899 | $0.00192 | $49.00K | -1.01% |
| 2024-09-09 | $0.001854 | $0.001951 | $0.001843 | $0.00194 | $27.79K | +4.74% |
| 2024-09-08 | $0.001777 | $0.001867 | $0.00177 | $0.001852 | $31.93K | +4.80% |
| 2024-09-07 | $0.001765 | $0.001843 | $0.001747 | $0.001767 | $35.60K | +0.85% |
| 2024-09-06 | $0.001782 | $0.001864 | $0.001722 | $0.001752 | $54.07K | -1.91% |
| 2024-09-05 | $0.001916 | $0.001919 | $0.001785 | $0.001786 | $87.53K | -6.72% |
| 2024-09-04 | $0.001858 | $0.001931 | $0.001793 | $0.001915 | $82.91K | +3.11% |
| 2024-09-03 | $0.00193 | $0.00207 | $0.001848 | $0.001857 | $88.23K | -3.90% |
| 2024-09-02 | $0.001841 | $0.001942 | $0.001791 | $0.001933 | $70.68K | +5.10% |
| 2024-09-01 | $0.001911 | $0.001946 | $0.00183 | $0.001839 | $110.78K | -3.69% |
| 2024-08-31 | $0.001983 | $0.001988 | $0.001899 | $0.001909 | $39.75K | -3.32% |
| 2024-08-30 | $0.001974 | $0.002005 | $0.00191 | $0.001975 | $36.90K | +0.22% |
| 2024-08-29 | $0.0020 | $0.002066 | $0.001953 | $0.001971 | $45.42K | -1.75% |
| 2024-08-28 | $0.002004 | $0.002094 | $0.00195 | $0.002006 | $47.86K | +0.11% |
| 2024-08-27 | $0.002082 | $0.002249 | $0.001969 | $0.002003 | $77.15K | -3.90% |
| 2024-08-26 | $0.002238 | $0.002339 | $0.002082 | $0.002085 | $54.65K | -6.90% |
| 2024-08-25 | $0.002287 | $0.002292 | $0.002191 | $0.002239 | $29.56K | -1.93% |
| 2024-08-24 | $0.002256 | $0.00236 | $0.002204 | $0.002283 | $85.91K | +0.82% |
| 2024-08-23 | $0.002106 | $0.002321 | $0.002103 | $0.002265 | $68.79K | +8.17% |
| 2024-08-22 | $0.002142 | $0.002186 | $0.002073 | $0.002094 | $57.96K | -2.12% |
| 2024-08-21 | $0.002024 | $0.002154 | $0.002016 | $0.002139 | $46.30K | +5.76% |
| 2024-08-20 | $0.002028 | $0.002096 | $0.001997 | $0.002023 | $42.77K | +0.24% |
| 2024-08-19 | $0.001979 | $0.002035 | $0.001936 | $0.002018 | $38.03K | +1.91% |
| 2024-08-18 | $0.001932 | $0.002017 | $0.001922 | $0.00198 | $51.36K | +2.92% |
| 2024-08-17 | $0.001795 | $0.001937 | $0.001785 | $0.001924 | $28.18K | +6.73% |
| 2024-08-16 | $0.001851 | $0.001895 | $0.001761 | $0.001802 | $66.73K | -2.81% |
| 2024-08-15 | $0.001973 | $0.001987 | $0.001848 | $0.001855 | $62.06K | -5.78% |
| 2024-08-14 | $0.002049 | $0.002066 | $0.001966 | $0.001968 | $27.38K | -4.31% |
| 2024-08-13 | $0.002012 | $0.002069 | $0.001948 | $0.002057 | $31.32K | +1.96% |
| 2024-08-12 | $0.001935 | $0.002065 | $0.001911 | $0.002017 | $23.88K | +4.68% |
| 2024-08-11 | $0.002034 | $0.002145 | $0.001926 | $0.001927 | $39.79K | -5.23% |
| 2024-08-10 | $0.002041 | $0.002063 | $0.002003 | $0.002034 | $21.12K | -0.10% |
| 2024-08-09 | $0.002099 | $0.002118 | $0.002002 | $0.002036 | $28.46K | -3.49% |
| 2024-08-08 | $0.001908 | $0.002126 | $0.001871 | $0.002109 | $53.97K | +11.00% |
| 2024-08-07 | $0.001946 | $0.002024 | $0.001872 | $0.0019 | $49.74K | -2.70% |
| 2024-08-06 | $0.00184 | $0.002001 | $0.00184 | $0.001953 | $66.97K | +6.14% |
| 2024-08-05 | $0.00188 | $0.001922 | $0.001629 | $0.00184 | $146.33K | -2.31% |
| 2024-08-04 | $0.001981 | $0.002053 | $0.001872 | $0.001884 | $98.30K | -4.65% |
| 2024-08-03 | $0.002154 | $0.002208 | $0.001947 | $0.001975 | $124.93K | -7.61% |
| 2024-08-02 | $0.002304 | $0.002304 | $0.002134 | $0.002138 | $51.55K | -6.59% |
| 2024-08-01 | $0.002315 | $0.002328 | $0.002168 | $0.002289 | $82.51K | -1.04% |
| 2024-07-31 | $0.002437 | $0.002478 | $0.002311 | $0.002313 | $46.67K | -4.58% |
| 2024-07-30 | $0.002509 | $0.002554 | $0.002409 | $0.002424 | $46.07K | -3.01% |
| 2024-07-29 | $0.002486 | $0.002607 | $0.002481 | $0.002499 | $60.54K | +0.61% |
| 2024-07-28 | $0.002557 | $0.002559 | $0.002454 | $0.002484 | $48.58K | -2.75% |
| 2024-07-27 | $0.002587 | $0.002605 | $0.002478 | $0.002554 | $47.12K | -0.62% |
| 2024-07-26 | $0.002505 | $0.002593 | $0.002485 | $0.00257 | $55.23K | +3.17% |
| 2024-07-25 | $0.002464 | $0.002511 | $0.002359 | $0.002491 | $61.44K | +1.28% |
| 2024-07-24 | $0.002559 | $0.002675 | $0.002456 | $0.00246 | $98.95K | -3.50% |
| 2024-07-23 | $0.002638 | $0.002708 | $0.00253 | $0.002549 | $60.95K | -3.29% |
| 2024-07-22 | $0.002799 | $0.002803 | $0.002629 | $0.002636 | $74.56K | -5.19% |
| 2024-07-21 | $0.00276 | $0.002804 | $0.002661 | $0.00278 | $63.40K | +0.94% |
| 2024-07-20 | $0.002834 | $0.002843 | $0.002742 | $0.002754 | $48.76K | -2.32% |
| 2024-07-19 | $0.00273 | $0.002865 | $0.002664 | $0.00282 | $64.50K | +3.77% |
| 2024-07-18 | $0.002801 | $0.002852 | $0.002671 | $0.002717 | $51.89K | -2.90% |
| 2024-07-17 | $0.002875 | $0.002943 | $0.002757 | $0.002798 | $99.03K | -2.69% |
| 2024-07-16 | $0.002876 | $0.002909 | $0.002685 | $0.002876 | $83.25K | +0.16% |
| 2024-07-15 | $0.002759 | $0.002886 | $0.002721 | $0.002871 | $92.68K | +4.34% |
| 2024-07-14 | $0.002675 | $0.002869 | $0.0026 | $0.002752 | $114.95K | +3.40% |
| 2024-07-13 | $0.002445 | $0.002686 | $0.00241 | $0.002661 | $119.25K | +9.35% |
| 2024-07-12 | $0.002351 | $0.002446 | $0.002306 | $0.002434 | $91.30K | +3.70% |
| 2024-07-11 | $0.002354 | $0.002618 | $0.002322 | $0.002347 | $152.58K | -0.07% |
| 2024-07-10 | $0.002322 | $0.002373 | $0.002287 | $0.002349 | $74.44K | +1.35% |
| 2024-07-09 | $0.002229 | $0.002388 | $0.00221 | $0.002317 | $96.47K | +3.72% |
| 2024-07-08 | $0.002113 | $0.002278 | $0.002052 | $0.002234 | $83.48K | +5.64% |
| 2024-07-07 | $0.002257 | $0.002258 | $0.002102 | $0.002115 | $76.45K | -6.22% |
| 2024-07-06 | $0.002111 | $0.002305 | $0.002081 | $0.002255 | $89.92K | +6.71% |
| 2024-07-05 | $0.002026 | $0.002385 | $0.001843 | $0.002113 | $184.35K | +4.43% |
| 2024-07-04 | $0.002319 | $0.002335 | $0.00202 | $0.002024 | $127.82K | -12.45% |
| 2024-07-03 | $0.00243 | $0.00244 | $0.00229 | $0.002312 | $58.62K | -4.74% |
| 2024-07-02 | $0.002456 | $0.00246 | $0.002404 | $0.002427 | $63.52K | -1.25% |
| 2024-07-01 | $0.002494 | $0.002546 | $0.002373 | $0.002457 | $128.27K | -1.44% |
| 2024-06-30 | $0.002352 | $0.002502 | $0.002285 | $0.002493 | $103.74K | +5.78% |
| 2024-06-29 | $0.002493 | $0.002655 | $0.00235 | $0.002357 | $105.97K | -5.34% |
| 2024-06-28 | $0.002462 | $0.002524 | $0.002363 | $0.00249 | $82.55K | +1.33% |
| 2024-06-27 | $0.002383 | $0.002468 | $0.002321 | $0.002457 | $67.42K | +3.29% |
| 2024-06-26 | $0.002492 | $0.002513 | $0.00236 | $0.002379 | $57.43K | -4.48% |
| 2024-06-25 | $0.002419 | $0.002557 | $0.00241 | $0.002491 | $65.75K | +2.87% |
| 2024-06-24 | $0.002308 | $0.002457 | $0.00226 | $0.002421 | $117.51K | +4.97% |
| 2024-06-23 | $0.002409 | $0.002502 | $0.002292 | $0.002307 | $100.30K | -4.55% |
| 2024-06-22 | $0.002412 | $0.0026 | $0.002346 | $0.002417 | $83.19K | +0.39% |
| 2024-06-21 | $0.002454 | $0.002513 | $0.002373 | $0.002407 | $81.88K | -2.04% |
| 2024-06-20 | $0.002453 | $0.002592 | $0.002427 | $0.002457 | $79.61K | +0.42% |
| 2024-06-19 | $0.002403 | $0.002512 | $0.002344 | $0.002447 | $106.72K | +1.94% |
| 2024-06-18 | $0.002511 | $0.00252 | $0.002302 | $0.0024 | $138.95K | -4.38% |
| 2024-06-17 | $0.002784 | $0.002791 | $0.002456 | $0.00251 | $78.92K | -10.12% |
| 2024-06-16 | $0.002719 | $0.00281 | $0.002668 | $0.002793 | $69.32K | +2.90% |
| 2024-06-15 | $0.002586 | $0.002775 | $0.002569 | $0.002714 | $73.06K | +5.17% |
| 2024-06-14 | $0.002677 | $0.002814 | $0.002516 | $0.002581 | $103.41K | -3.89% |
| 2024-06-13 | $0.00283 | $0.002833 | $0.002676 | $0.002685 | $91.64K | -4.97% |
| 2024-06-12 | $0.002701 | $0.002996 | $0.002673 | $0.002826 | $163.53K | +4.77% |
| 2024-06-11 | $0.00285 | $0.00286 | $0.002648 | $0.002697 | $133.44K | -5.34% |
| 2024-06-10 | $0.002902 | $0.002924 | $0.002809 | $0.002849 | $87.74K | -2.03% |
| 2024-06-09 | $0.002906 | $0.002925 | $0.002866 | $0.002908 | $138.20K | +0.17% |
| 2024-06-08 | $0.003034 | $0.003088 | $0.002891 | $0.002903 | $111.21K | -4.34% |
| 2024-06-07 | $0.003187 | $0.00343 | $0.003008 | $0.003035 | $249.50K | -4.73% |
| 2024-06-06 | $0.003235 | $0.003239 | $0.00314 | $0.003186 | $117.55K | -1.43% |
| 2024-06-05 | $0.00319 | $0.003268 | $0.003154 | $0.003232 | $141.71K | +1.21% |
| 2024-06-04 | $0.00313 | $0.003198 | $0.003087 | $0.003194 | $96.29K | +2.24% |
| 2024-06-03 | $0.003113 | $0.003222 | $0.003088 | $0.003124 | $167.26K | +0.41% |
| 2024-06-02 | $0.003129 | $0.003183 | $0.003094 | $0.003111 | $69.24K | -0.58% |
| 2024-06-01 | $0.003184 | $0.003186 | $0.003118 | $0.003129 | $79.45K | -1.54% |
| 2024-05-31 | $0.003251 | $0.003257 | $0.003159 | $0.003178 | $97.64K | -1.96% |
| 2024-05-30 | $0.003273 | $0.003355 | $0.003195 | $0.003241 | $145.76K | -0.73% |
| 2024-05-29 | $0.003344 | $0.003513 | $0.003265 | $0.003265 | $181.67K | -2.23% |
| 2024-05-28 | $0.003496 | $0.00355 | $0.003294 | $0.00334 | $152.40K | -4.51% |
| 2024-05-27 | $0.003614 | $0.003699 | $0.003286 | $0.003497 | $287.53K | -3.29% |
| 2024-05-26 | $0.003266 | $0.004278 | $0.003193 | $0.003616 | $1.09M | +10.76% |
| 2024-05-25 | $0.0032 | $0.003267 | $0.003167 | $0.003265 | $74.69K | +1.57% |
| 2024-05-24 | $0.003022 | $0.003249 | $0.003006 | $0.003215 | $208.65K | +6.40% |
| 2024-05-23 | $0.003164 | $0.003235 | $0.002932 | $0.003021 | $157.57K | -4.39% |
| 2024-05-22 | $0.003167 | $0.003249 | $0.003114 | $0.00316 | $140.84K | -0.09% |
| 2024-05-21 | $0.003189 | $0.003244 | $0.0031 | $0.003163 | $148.14K | -0.53% |
| 2024-05-20 | $0.002955 | $0.003234 | $0.002887 | $0.003179 | $121.38K | +7.79% |
| 2024-05-19 | $0.003037 | $0.003067 | $0.002941 | $0.00295 | $113.01K | -2.64% |
| 2024-05-18 | $0.003083 | $0.003095 | $0.003007 | $0.003029 | $76.29K | -1.50% |
| 2024-05-17 | $0.002986 | $0.003138 | $0.00298 | $0.003076 | $139.96K | +2.93% |
| 2024-05-16 | $0.00321 | $0.003237 | $0.002973 | $0.002988 | $111.23K | -6.92% |
| 2024-05-15 | $0.003007 | $0.003249 | $0.002996 | $0.00321 | $132.50K | +6.13% |
| 2024-05-14 | $0.003099 | $0.003112 | $0.003006 | $0.003025 | $98.49K | -2.24% |
| 2024-05-13 | $0.003143 | $0.003216 | $0.00298 | $0.003094 | $143.61K | -1.48% |
| 2024-05-12 | $0.003137 | $0.00321 | $0.003117 | $0.00314 | $72.92K | +0.31% |
| 2024-05-11 | $0.003073 | $0.003237 | $0.003064 | $0.003131 | $75.45K | +1.97% |
| 2024-05-10 | $0.003226 | $0.003347 | $0.00305 | $0.00307 | $101.53K | -4.44% |
| 2024-05-09 | $0.003146 | $0.003225 | $0.00304 | $0.003213 | $108.57K | +2.47% |
| 2024-05-08 | $0.003181 | $0.003233 | $0.003047 | $0.003136 | $135.00K | -1.44% |
| 2024-05-07 | $0.003319 | $0.003348 | $0.003177 | $0.003181 | $91.02K | -4.56% |
| 2024-05-06 | $0.003384 | $0.003533 | $0.003317 | $0.003333 | $146.44K | -1.58% |
| 2024-05-05 | $0.003363 | $0.0034 | $0.003226 | $0.003387 | $101.09K | +1.03% |
| 2024-05-04 | $0.003319 | $0.003404 | $0.003284 | $0.003353 | $146.50K | +1.14% |
| 2024-05-03 | $0.00334 | $0.0036 | $0.003076 | $0.003315 | $287.46K | -0.53% |
| 2024-05-02 | $0.003133 | $0.00341 | $0.003027 | $0.003332 | $174.51K | +6.13% |
| 2024-05-01 | $0.003165 | $0.00317 | $0.002968 | $0.00314 | $116.06K | -0.59% |
| 2024-04-30 | $0.003426 | $0.00348 | $0.003051 | $0.003159 | $149.74K | -7.64% |
| 2024-04-29 | $0.00347 | $0.003505 | $0.003282 | $0.00342 | $135.26K | -1.43% |
| 2024-04-28 | $0.003475 | $0.003568 | $0.003429 | $0.00347 | $71.20K | -0.25% |
| 2024-04-27 | $0.00347 | $0.003499 | $0.003358 | $0.003478 | $74.18K | +0.32% |
| 2024-04-26 | $0.003618 | $0.003647 | $0.003427 | $0.003467 | $94.31K | -4.22% |
| 2024-04-25 | $0.003598 | $0.003704 | $0.003506 | $0.00362 | $117.81K | +0.91% |
| 2024-04-24 | $0.003862 | $0.003991 | $0.003558 | $0.003588 | $154.12K | -7.21% |
| 2024-04-23 | $0.003798 | $0.003884 | $0.003723 | $0.003867 | $87.92K | +1.80% |
| 2024-04-22 | $0.003878 | $0.003908 | $0.003721 | $0.003798 | $121.03K | -2.54% |
| 2024-04-21 | $0.003785 | $0.003974 | $0.003733 | $0.003897 | $158.06K | +2.88% |
| 2024-04-20 | $0.003546 | $0.003858 | $0.003522 | $0.003788 | $131.37K | +6.95% |
| 2024-04-19 | $0.003479 | $0.00363 | $0.003225 | $0.003542 | $171.86K | +1.94% |
| 2024-04-18 | $0.003285 | $0.00348 | $0.003249 | $0.003474 | $97.53K | +5.81% |
| 2024-04-17 | $0.003489 | $0.003508 | $0.003153 | $0.003284 | $121.46K | -5.90% |
| 2024-04-16 | $0.003419 | $0.003533 | $0.003238 | $0.00349 | $154.65K | +2.08% |
| 2024-04-15 | $0.003666 | $0.003864 | $0.003375 | $0.003419 | $188.97K | -6.85% |
| 2024-04-14 | $0.003293 | $0.003727 | $0.003156 | $0.00367 | $174.98K | +11.38% |
| 2024-04-13 | $0.003712 | $0.00387 | $0.003019 | $0.003295 | $240.07K | -11.29% |
| 2024-04-12 | $0.004331 | $0.004497 | $0.00355 | $0.003714 | $455.36K | -14.25% |
| 2024-04-11 | $0.004063 | $0.004563 | $0.004044 | $0.004331 | $380.49K | +6.61% |
| 2024-04-10 | $0.003891 | $0.004158 | $0.003778 | $0.004063 | $246.54K | +4.12% |
| 2024-04-09 | $0.004112 | $0.00416 | $0.003865 | $0.003902 | $150.63K | -5.12% |
| 2024-04-08 | $0.004188 | $0.004802 | $0.004076 | $0.004112 | $518.55K | -2.10% |
| 2024-04-07 | $0.003887 | $0.004232 | $0.003851 | $0.0042 | $293.50K | +7.93% |
| 2024-04-06 | $0.003828 | $0.003944 | $0.003803 | $0.003892 | $111.10K | +1.95% |
| 2024-04-05 | $0.003938 | $0.003963 | $0.003696 | $0.003817 | $138.16K | -3.27% |
| 2024-04-04 | $0.003808 | $0.004081 | $0.003753 | $0.003946 | $223.15K | +3.90% |
| 2024-04-03 | $0.00386 | $0.003967 | $0.00375 | $0.003798 | $157.32K | -1.41% |
| 2024-04-02 | $0.004082 | $0.004083 | $0.003736 | $0.003852 | $181.77K | -5.64% |
| 2024-04-01 | $0.004301 | $0.004306 | $0.003905 | $0.004083 | $182.67K | -4.84% |
| 2024-03-31 | $0.004219 | $0.00435 | $0.004209 | $0.004291 | $141.37K | +1.85% |
| 2024-03-30 | $0.004416 | $0.004423 | $0.004207 | $0.004213 | $153.17K | -4.41% |
| 2024-03-29 | $0.004546 | $0.00473 | $0.004327 | $0.004407 | $580.71K | -3.03% |
| 2024-03-28 | $0.004264 | $0.004748 | $0.00421 | $0.004545 | $789.87K | +6.65% |
| 2024-03-27 | $0.004403 | $0.004456 | $0.004218 | $0.004261 | $229.75K | -3.22% |
| 2024-03-26 | $0.004406 | $0.004599 | $0.00431 | $0.004403 | $247.94K | -0.01% |
| 2024-03-25 | $0.004203 | $0.004482 | $0.00416 | $0.004404 | $240.52K | +5.08% |
| 2024-03-24 | $0.004076 | $0.00422 | $0.004003 | $0.004191 | $149.89K | +2.84% |
| 2024-03-23 | $0.004042 | $0.004217 | $0.004006 | $0.004075 | $159.95K | +0.93% |
| 2024-03-22 | $0.004072 | $0.004231 | $0.003927 | $0.004037 | $256.84K | -0.68% |
| 2024-03-21 | $0.00406 | $0.004185 | $0.003917 | $0.004065 | $267.21K | +0.05% |
| 2024-03-20 | $0.00368 | $0.004093 | $0.003587 | $0.004063 | $179.66K | +10.44% |
| 2024-03-19 | $0.003874 | $0.004018 | $0.003528 | $0.003679 | $270.69K | -4.94% |
| 2024-03-18 | $0.004088 | $0.004097 | $0.003736 | $0.00387 | $225.47K | -5.14% |
| 2024-03-17 | $0.003852 | $0.0042 | $0.00365 | $0.00408 | $275.16K | +6.27% |
| 2024-03-16 | $0.00417 | $0.004397 | $0.003785 | $0.003839 | $318.40K | -7.88% |
| 2024-03-15 | $0.004419 | $0.004446 | $0.003949 | $0.004168 | $288.78K | -5.52% |
| 2024-03-14 | $0.004611 | $0.004679 | $0.004204 | $0.004411 | $342.53K | -3.58% |
| 2024-03-13 | $0.00457 | $0.004756 | $0.004447 | $0.004575 | $324.80K | +0.16% |
| 2024-03-12 | $0.00481 | $0.004852 | $0.004318 | $0.004568 | $588.47K | -5.08% |
| 2024-03-11 | $0.004394 | $0.004876 | $0.004242 | $0.004812 | $655.74K | +9.82% |
| 2024-03-10 | $0.004698 | $0.004726 | $0.004296 | $0.004382 | $334.82K | -6.76% |
| 2024-03-09 | $0.004359 | $0.004933 | $0.004308 | $0.004699 | $671.25K | +8.07% |
| 2024-03-08 | $0.004486 | $0.004486 | $0.004204 | $0.004348 | $396.28K | -3.04% |
| 2024-03-07 | $0.004424 | $0.004524 | $0.004193 | $0.004485 | $461.59K | +1.49% |
| 2024-03-06 | $0.004329 | $0.004534 | $0.004109 | $0.004419 | $775.86K | +1.50% |
| 2024-03-05 | $0.004813 | $0.004843 | $0.003907 | $0.004354 | $999.55K | -9.55% |
| 2024-03-04 | $0.004866 | $0.005074 | $0.004785 | $0.004813 | $4.86M | -0.93% |
| 2024-03-03 | $0.004819 | $0.00525 | $0.004753 | $0.004858 | $1.99M | +0.77% |
| 2024-03-02 | $0.004815 | $0.004942 | $0.004756 | $0.004821 | $3.14M | +0.23% |
| 2024-03-01 | $0.004749 | $0.004964 | $0.0047 | $0.00481 | $3.82M | +1.26% |
| 2024-02-29 | $0.0048 | $0.004996 | $0.004671 | $0.004751 | $2.50M | -1.06% |
| 2024-02-28 | $0.004907 | $0.005198 | $0.004603 | $0.004801 | $5.71M | -2.20% |
| 2024-02-27 | $0.00508 | $0.0052 | $0.004698 | $0.004909 | $2.32M | -3.32% |
| 2024-02-26 | $0.004789 | $0.005356 | $0.004723 | $0.005078 | $2.12M | +6.23% |
| 2024-02-25 | $0.004919 | $0.004959 | $0.004686 | $0.00478 | $842.21K | -2.72% |
| 2024-02-24 | $0.004645 | $0.004976 | $0.004544 | $0.004914 | $831.63K | +5.65% |
| 2024-02-23 | $0.004872 | $0.005051 | $0.004616 | $0.004651 | $967.05K | -4.54% |
| 2024-02-22 | $0.004983 | $0.0054 | $0.004765 | $0.004873 | $5.72M | -2.30% |
| 2024-02-21 | $0.004896 | $0.005481 | $0.004607 | $0.004987 | $3.39M | +1.91% |
| 2024-02-20 | $0.005329 | $0.005353 | $0.004507 | $0.004894 | $2.04M | -8.12% |
| 2024-02-19 | $0.005584 | $0.005902 | $0.005123 | $0.005326 | $3.39M | -4.66% |
| 2024-02-18 | $0.004745 | $0.006328 | $0.004664 | $0.005587 | $5.34M | +17.70% |
| 2024-02-17 | $0.005056 | $0.00526 | $0.004598 | $0.004747 | $1.78M | -5.72% |
| 2024-02-16 | $0.005521 | $0.0064 | $0.004642 | $0.005035 | $9.31M | -8.97% |
| 2024-02-15 | $0.00365 | $0.007053 | $0.003562 | $0.005531 | $19.11M | +51.31% |
| 2024-02-14 | $0.002713 | $0.004093 | $0.002689 | $0.003655 | $3.37M | +34.76% |
| 2024-02-13 | $0.002691 | $0.002777 | $0.002625 | $0.002713 | $493.07K | +0.78% |
| 2024-02-12 | $0.002592 | $0.0027 | $0.002562 | $0.002692 | $469.15K | +4.00% |
| 2024-02-11 | $0.002556 | $0.002667 | $0.002512 | $0.002588 | $442.35K | +1.16% |
| 2024-02-10 | $0.002578 | $0.002596 | $0.002509 | $0.002558 | $357.67K | -0.87% |
| 2024-02-09 | $0.00245 | $0.002581 | $0.002444 | $0.002581 | $263.30K | +5.63% |
| 2024-02-08 | $0.002421 | $0.002514 | $0.002404 | $0.002443 | $238.33K | +1.18% |
| 2024-02-07 | $0.00236 | $0.002474 | $0.002342 | $0.002415 | $375.90K | +2.33% |
| 2024-02-06 | $0.002311 | $0.002374 | $0.002291 | $0.00236 | $152.63K | +2.18% |
| 2024-02-05 | $0.002302 | $0.002358 | $0.002278 | $0.002309 | $131.90K | +0.43% |
| 2024-02-04 | $0.002351 | $0.002354 | $0.002277 | $0.0023 | $151.14K | -2.09% |
| 2024-02-03 | $0.002383 | $0.002394 | $0.002333 | $0.002349 | $95.60K | -1.41% |
| 2024-02-02 | $0.002361 | $0.002433 | $0.002336 | $0.002382 | $381.10K | +0.85% |
| 2024-02-01 | $0.002264 | $0.002389 | $0.0022 | $0.002363 | $152.81K | +4.38% |
| 2024-01-31 | $0.002299 | $0.002523 | $0.00225 | $0.002263 | $368.26K | -1.42% |
| 2024-01-30 | $0.002318 | $0.002612 | $0.002204 | $0.002296 | $528.59K | -0.93% |
| 2024-01-29 | $0.002199 | $0.002359 | $0.00218 | $0.002318 | $261.30K | +5.32% |
| 2024-01-28 | $0.002225 | $0.002574 | $0.002181 | $0.002201 | $449.64K | -0.95% |
| 2024-01-27 | $0.002182 | $0.002292 | $0.002145 | $0.002222 | $172.62K | +1.67% |
| 2024-01-26 | $0.002136 | $0.002268 | $0.002124 | $0.002185 | $361.85K | +2.17% |
| 2024-01-25 | $0.002046 | $0.002156 | $0.002017 | $0.002139 | $256.22K | +4.61% |
| 2024-01-24 | $0.002003 | $0.002229 | $0.001977 | $0.002045 | $217.86K | +2.14% |
| 2024-01-23 | $0.002016 | $0.00204 | $0.001899 | $0.002002 | $224.27K | -0.63% |
| 2024-01-22 | $0.002145 | $0.002151 | $0.001999 | $0.002014 | $179.66K | -5.95% |
| 2024-01-21 | $0.002177 | $0.002201 | $0.00214 | $0.002142 | $94.98K | -1.76% |
| 2024-01-20 | $0.002208 | $0.002227 | $0.002149 | $0.00218 | $104.61K | -1.13% |
| 2024-01-19 | $0.00218 | $0.00223 | $0.002052 | $0.002205 | $167.24K | +1.50% |
| 2024-01-18 | $0.002298 | $0.002332 | $0.002138 | $0.002172 | $145.88K | -5.29% |
| 2024-01-17 | $0.00232 | $0.002332 | $0.002248 | $0.002294 | $120.62K | -1.29% |
| 2024-01-16 | $0.002295 | $0.00236 | $0.002256 | $0.002324 | $123.68K | +1.22% |
| 2024-01-15 | $0.002242 | $0.002338 | $0.002227 | $0.002296 | $127.10K | +2.37% |
| 2024-01-14 | $0.002335 | $0.002349 | $0.002242 | $0.002243 | $142.25K | -3.99% |
| 2024-01-13 | $0.002326 | $0.002389 | $0.002264 | $0.002336 | $108.80K | +0.44% |
| 2024-01-12 | $0.002427 | $0.002476 | $0.002258 | $0.002325 | $177.29K | -3.95% |
| 2024-01-11 | $0.0024 | $0.002574 | $0.002377 | $0.002421 | $271.58K | +0.72% |
| 2024-01-10 | $0.002263 | $0.00246 | $0.0022 | $0.002404 | $234.61K | +6.41% |
| 2024-01-09 | $0.002324 | $0.002429 | $0.002204 | $0.002259 | $418.25K | -2.86% |
| 2024-01-08 | $0.00215 | $0.002731 | $0.002054 | $0.002325 | $895.08K | +8.57% |
| 2024-01-07 | $0.002268 | $0.002276 | $0.002126 | $0.002142 | $197.86K | -5.12% |
| 2024-01-06 | $0.00238 | $0.002392 | $0.002191 | $0.002257 | $189.67K | -5.18% |
| 2024-01-05 | $0.00242 | $0.002518 | $0.002307 | $0.002381 | $224.12K | -1.48% |
| 2024-01-04 | $0.002277 | $0.002555 | $0.002272 | $0.002416 | $442.44K | +6.12% |
| 2024-01-03 | $0.002392 | $0.00244 | $0.002132 | $0.002277 | $312.38K | -4.87% |
| 2024-01-02 | $0.002434 | $0.00253 | $0.002358 | $0.002393 | $305.68K | -1.56% |
| 2024-01-01 | $0.002351 | $0.002449 | $0.002299 | $0.002431 | $161.76K | +3.31% |
Frequently asked questions
What was the VeThor Token price on January 1, 2024?
VTHO opened 2024-01-01 at $0.002351 and closed that day at $0.002431.
What was the highest price of VeThor Token in 2024?
The highest was $0.007053 on 2024-02-15; the lowest was $0.001335 on 2024-11-04.
How much did VeThor Token change in 2024?
VTHO moved +8.48% in 2024, from $0.002351 to $0.00255.
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.