VeThor Token price history in 2025
In 2025 VeThor Token (VTHO) went from $0.002565 on 2025-01-01 to $0.000752 on 2025-12-31, a change of -70.70%. The highest price was $0.013566 on 2025-01-21 and the lowest $0.000646 on 2025-10-10. About $459.15M was traded across the year. The best day was 2025-01-21 (+195.91%) and the worst 2025-10-10 (-20.19%).
$0.002565Open · 2025-01-01
$0.000752Close · 2025-12-31
$0.013566High · 2025-01-21
$0.000646Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.002565 | $0.013566 | $0.002157 | $0.005591 | $105.70M | +117.97% |
| February | $0.005593 | $0.006765 | $0.002688 | $0.002956 | $41.67M | -47.15% |
| March | $0.002956 | $0.003574 | $0.00215 | $0.00225 | $50.44M | -23.88% |
| April | $0.002252 | $0.003403 | $0.00168 | $0.002566 | $158.16M | +13.96% |
| May | $0.002567 | $0.00297 | $0.00199 | $0.002145 | $18.77M | -16.42% |
| June | $0.002146 | $0.002235 | $0.001643 | $0.001933 | $10.98M | -9.91% |
| July | $0.001934 | $0.002466 | $0.001834 | $0.001887 | $23.27M | -2.45% |
| August | $0.001884 | $0.00207 | $0.001738 | $0.00186 | $9.75M | -1.27% |
| September | $0.00186 | $0.001953 | $0.001553 | $0.001574 | $7.52M | -15.38% |
| October | $0.001575 | $0.001703 | $0.000646 | $0.001103 | $8.45M | -29.99% |
| November | $0.001103 | $0.001324 | $0.000909 | $0.000997 | $8.24M | -9.63% |
| December | $0.000995 | $0.001132 | $0.000736 | $0.000752 | $16.21M | -24.46% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.000773 | $0.000773 | $0.000736 | $0.000752 | $475.86K | -2.62% |
| 2025-12-30 | $0.000767 | $0.000777 | $0.000759 | $0.000772 | $365.41K | +0.57% |
| 2025-12-29 | $0.000791 | $0.000799 | $0.000761 | $0.000767 | $513.53K | -2.73% |
| 2025-12-28 | $0.000783 | $0.000805 | $0.000773 | $0.000789 | $388.64K | +0.61% |
| 2025-12-27 | $0.000781 | $0.000788 | $0.000767 | $0.000784 | $334.30K | +0.52% |
| 2025-12-26 | $0.0008 | $0.000807 | $0.00077 | $0.00078 | $455.42K | -2.49% |
| 2025-12-25 | $0.000827 | $0.000829 | $0.000792 | $0.0008 | $495.30K | -3.17% |
| 2025-12-24 | $0.00086 | $0.00086 | $0.000812 | $0.000826 | $702.15K | -3.79% |
| 2025-12-23 | $0.000932 | $0.000978 | $0.000842 | $0.000859 | $1.45M | -7.93% |
| 2025-12-22 | $0.000939 | $0.00094 | $0.00087 | $0.000933 | $1.27M | -0.88% |
| 2025-12-21 | $0.00082 | $0.001132 | $0.000819 | $0.000941 | $6.38M | +14.82% |
| 2025-12-20 | $0.000823 | $0.000834 | $0.000818 | $0.00082 | $84.12K | -0.43% |
| 2025-12-19 | $0.000768 | $0.000827 | $0.000758 | $0.000823 | $129.54K | +7.13% |
| 2025-12-18 | $0.000803 | $0.000817 | $0.000758 | $0.000768 | $155.53K | -4.37% |
| 2025-12-17 | $0.000843 | $0.000856 | $0.00079 | $0.000804 | $155.37K | -4.62% |
| 2025-12-16 | $0.000864 | $0.000865 | $0.000832 | $0.000842 | $123.90K | -2.21% |
| 2025-12-15 | $0.000922 | $0.000944 | $0.000847 | $0.000861 | $185.99K | -6.48% |
| 2025-12-14 | $0.000949 | $0.000973 | $0.000912 | $0.000921 | $131.36K | -2.97% |
| 2025-12-13 | $0.000941 | $0.000977 | $0.000929 | $0.000949 | $266.74K | +1.44% |
| 2025-12-12 | $0.000942 | $0.000954 | $0.00091 | $0.000936 | $132.16K | -0.32% |
| 2025-12-11 | $0.000958 | $0.000959 | $0.000917 | $0.000939 | $156.61K | -2.02% |
| 2025-12-10 | $0.000999 | $0.001009 | $0.000956 | $0.000958 | $167.38K | -3.96% |
| 2025-12-09 | $0.00095 | $0.001029 | $0.000935 | $0.000998 | $248.15K | +5.20% |
| 2025-12-08 | $0.000932 | $0.000979 | $0.000926 | $0.000948 | $218.75K | +1.97% |
| 2025-12-07 | $0.000945 | $0.000977 | $0.000903 | $0.00093 | $214.83K | -1.57% |
| 2025-12-06 | $0.000943 | $0.000951 | $0.000926 | $0.000945 | $124.44K | +0.41% |
| 2025-12-05 | $0.000971 | $0.000979 | $0.000926 | $0.000941 | $171.49K | -3.07% |
| 2025-12-04 | $0.000997 | $0.001005 | $0.000967 | $0.000971 | $151.71K | -2.51% |
| 2025-12-03 | $0.000997 | $0.001012 | $0.000971 | $0.000996 | $171.76K | +0.19% |
| 2025-12-02 | $0.000939 | $0.001001 | $0.000923 | $0.000994 | $156.64K | +6.07% |
| 2025-12-01 | $0.000995 | $0.000997 | $0.000918 | $0.000937 | $227.31K | -5.98% |
| 2025-11-30 | $0.001008 | $0.001023 | $0.000995 | $0.000997 | $106.68K | -1.04% |
| 2025-11-29 | $0.001031 | $0.001042 | $0.001006 | $0.001007 | $120.89K | -2.16% |
| 2025-11-28 | $0.001041 | $0.001048 | $0.001014 | $0.001029 | $219.63K | -0.98% |
| 2025-11-27 | $0.001008 | $0.001078 | $0.001002 | $0.00104 | $216.27K | +3.22% |
| 2025-11-26 | $0.001012 | $0.001023 | $0.000978 | $0.001007 | $256.36K | -0.41% |
| 2025-11-25 | $0.001017 | $0.001062 | $0.000996 | $0.001011 | $149.19K | -0.31% |
| 2025-11-24 | $0.000955 | $0.001048 | $0.000946 | $0.001015 | $268.10K | +6.14% |
| 2025-11-23 | $0.00096 | $0.000982 | $0.000952 | $0.000956 | $166.46K | -0.16% |
| 2025-11-22 | $0.000963 | $0.000988 | $0.000926 | $0.000957 | $123.08K | -0.20% |
| 2025-11-21 | $0.001004 | $0.001028 | $0.000909 | $0.000959 | $338.88K | -4.64% |
| 2025-11-20 | $0.001029 | $0.001085 | $0.000988 | $0.001006 | $212.45K | -1.92% |
| 2025-11-19 | $0.001044 | $0.001052 | $0.00098 | $0.001026 | $181.64K | -1.82% |
| 2025-11-18 | $0.001017 | $0.001068 | $0.000992 | $0.001045 | $163.72K | +2.85% |
| 2025-11-17 | $0.001059 | $0.001084 | $0.001002 | $0.001016 | $185.98K | -4.13% |
| 2025-11-16 | $0.00109 | $0.001108 | $0.001023 | $0.00106 | $177.14K | -2.72% |
| 2025-11-15 | $0.00108 | $0.00111 | $0.001076 | $0.001089 | $116.48K | +0.88% |
| 2025-11-14 | $0.00113 | $0.00113 | $0.001067 | $0.00108 | $275.96K | -4.43% |
| 2025-11-13 | $0.00116 | $0.001324 | $0.001094 | $0.00113 | $806.02K | -2.51% |
| 2025-11-12 | $0.001171 | $0.001261 | $0.00113 | $0.001159 | $318.85K | -1.09% |
| 2025-11-11 | $0.001197 | $0.001289 | $0.001168 | $0.001172 | $484.98K | -1.89% |
| 2025-11-10 | $0.001194 | $0.001225 | $0.00117 | $0.001194 | $174.00K | -0.04% |
| 2025-11-09 | $0.001185 | $0.001204 | $0.00113 | $0.001195 | $197.23K | +0.72% |
| 2025-11-08 | $0.001214 | $0.001229 | $0.001174 | $0.001186 | $298.22K | -2.55% |
| 2025-11-07 | $0.001052 | $0.001263 | $0.001052 | $0.001217 | $575.80K | +15.74% |
| 2025-11-06 | $0.001032 | $0.001123 | $0.00102 | $0.001052 | $620.90K | +1.79% |
| 2025-11-05 | $0.000972 | $0.001049 | $0.00093 | $0.001033 | $236.40K | +6.46% |
| 2025-11-04 | $0.000992 | $0.001012 | $0.000922 | $0.00097 | $343.76K | -2.01% |
| 2025-11-03 | $0.00109 | $0.001098 | $0.000964 | $0.00099 | $346.14K | -9.10% |
| 2025-11-02 | $0.001108 | $0.001115 | $0.001037 | $0.001089 | $372.50K | -1.60% |
| 2025-11-01 | $0.001103 | $0.001119 | $0.001089 | $0.001107 | $183.76K | +0.40% |
| 2025-10-31 | $0.001124 | $0.001138 | $0.001095 | $0.001103 | $153.06K | -1.86% |
| 2025-10-30 | $0.001184 | $0.001197 | $0.00109 | $0.001124 | $243.82K | -4.99% |
| 2025-10-29 | $0.001205 | $0.001225 | $0.001166 | $0.001183 | $174.09K | -1.82% |
| 2025-10-28 | $0.001233 | $0.001257 | $0.001184 | $0.001205 | $196.38K | -2.23% |
| 2025-10-27 | $0.001276 | $0.001285 | $0.001226 | $0.001232 | $161.18K | -3.36% |
| 2025-10-26 | $0.00121 | $0.001288 | $0.001198 | $0.001275 | $131.59K | +5.35% |
| 2025-10-25 | $0.001215 | $0.001216 | $0.001196 | $0.00121 | $99.80K | -0.42% |
| 2025-10-24 | $0.001212 | $0.001244 | $0.00119 | $0.001215 | $146.37K | +0.34% |
| 2025-10-23 | $0.001181 | $0.00123 | $0.001177 | $0.001211 | $138.81K | +2.81% |
| 2025-10-22 | $0.001228 | $0.001233 | $0.001153 | $0.001178 | $161.52K | -3.97% |
| 2025-10-21 | $0.001249 | $0.001301 | $0.001196 | $0.001227 | $189.94K | -1.60% |
| 2025-10-20 | $0.00125 | $0.001275 | $0.001228 | $0.001247 | $164.07K | -0.20% |
| 2025-10-19 | $0.001187 | $0.001272 | $0.001173 | $0.001249 | $197.45K | +5.20% |
| 2025-10-18 | $0.001174 | $0.001198 | $0.001165 | $0.001188 | $108.21K | +1.21% |
| 2025-10-17 | $0.001207 | $0.00122 | $0.001111 | $0.001173 | $203.89K | -2.76% |
| 2025-10-16 | $0.001243 | $0.001276 | $0.001188 | $0.001207 | $229.59K | -2.94% |
| 2025-10-15 | $0.001295 | $0.001319 | $0.001219 | $0.001243 | $289.29K | -3.97% |
| 2025-10-14 | $0.001346 | $0.001354 | $0.001218 | $0.001295 | $400.23K | -3.82% |
| 2025-10-13 | $0.001274 | $0.00136 | $0.001236 | $0.001346 | $346.72K | +5.71% |
| 2025-10-12 | $0.00116 | $0.001306 | $0.00113 | $0.001273 | $336.00K | +9.81% |
| 2025-10-11 | $0.001237 | $0.001263 | $0.001118 | $0.00116 | $818.21K | -6.33% |
| 2025-10-10 | $0.001551 | $0.00156 | $0.000646 | $0.001238 | $1.31M | -20.19% |
| 2025-10-09 | $0.001599 | $0.001603 | $0.001524 | $0.001551 | $267.04K | -2.99% |
| 2025-10-08 | $0.001595 | $0.001606 | $0.001567 | $0.001599 | $231.81K | +0.20% |
| 2025-10-07 | $0.001679 | $0.001692 | $0.001588 | $0.001596 | $311.15K | -5.01% |
| 2025-10-06 | $0.001627 | $0.001697 | $0.001621 | $0.00168 | $267.15K | +3.17% |
| 2025-10-05 | $0.00164 | $0.001693 | $0.001623 | $0.001628 | $229.86K | -0.60% |
| 2025-10-04 | $0.001682 | $0.001689 | $0.001623 | $0.001638 | $237.93K | -2.69% |
| 2025-10-03 | $0.001687 | $0.001703 | $0.001649 | $0.001683 | $254.75K | -0.09% |
| 2025-10-02 | $0.001651 | $0.001695 | $0.001641 | $0.001685 | $226.02K | +2.11% |
| 2025-10-01 | $0.001575 | $0.001652 | $0.001558 | $0.00165 | $229.08K | +4.83% |
| 2025-09-30 | $0.001609 | $0.001613 | $0.001553 | $0.001574 | $199.89K | -2.22% |
| 2025-09-29 | $0.001629 | $0.001632 | $0.001583 | $0.00161 | $230.26K | -1.17% |
| 2025-09-28 | $0.001604 | $0.00163 | $0.001567 | $0.001629 | $200.13K | +1.60% |
| 2025-09-27 | $0.001626 | $0.00163 | $0.001593 | $0.001603 | $137.62K | -1.30% |
| 2025-09-26 | $0.001575 | $0.001631 | $0.001568 | $0.001624 | $155.81K | +3.19% |
| 2025-09-25 | $0.001677 | $0.00168 | $0.001557 | $0.001574 | $252.36K | -6.10% |
| 2025-09-24 | $0.001676 | $0.001699 | $0.001643 | $0.001676 | $211.04K | +0.09% |
| 2025-09-23 | $0.001679 | $0.001696 | $0.001638 | $0.001675 | $179.42K | -0.24% |
| 2025-09-22 | $0.001795 | $0.001801 | $0.001615 | $0.001679 | $566.56K | -6.52% |
| 2025-09-21 | $0.001815 | $0.001828 | $0.00179 | $0.001796 | $202.50K | -1.09% |
| 2025-09-20 | $0.001816 | $0.001833 | $0.001804 | $0.001816 | $153.30K | +0.02% |
| 2025-09-19 | $0.001882 | $0.001891 | $0.0018 | $0.001815 | $686.58K | -3.57% |
| 2025-09-18 | $0.001863 | $0.001895 | $0.001849 | $0.001883 | $232.65K | +1.10% |
| 2025-09-17 | $0.001846 | $0.00187 | $0.001803 | $0.001862 | $242.43K | +0.87% |
| 2025-09-16 | $0.001823 | $0.001866 | $0.001802 | $0.001846 | $164.28K | +1.35% |
| 2025-09-15 | $0.001874 | $0.0019 | $0.001804 | $0.001822 | $328.16K | -2.80% |
| 2025-09-14 | $0.001943 | $0.001944 | $0.001863 | $0.001874 | $196.97K | -3.47% |
| 2025-09-13 | $0.001921 | $0.001953 | $0.001898 | $0.001941 | $274.90K | +1.11% |
| 2025-09-12 | $0.001908 | $0.001928 | $0.001876 | $0.00192 | $245.96K | +0.67% |
| 2025-09-11 | $0.001886 | $0.001914 | $0.001875 | $0.001907 | $198.43K | +1.20% |
| 2025-09-10 | $0.001868 | $0.001907 | $0.001856 | $0.001885 | $283.64K | +0.91% |
| 2025-09-09 | $0.00185 | $0.001896 | $0.001834 | $0.001868 | $272.96K | +1.01% |
| 2025-09-08 | $0.001822 | $0.001859 | $0.001815 | $0.001849 | $256.84K | +1.41% |
| 2025-09-07 | $0.001809 | $0.001839 | $0.001803 | $0.001823 | $152.37K | +0.73% |
| 2025-09-06 | $0.001834 | $0.001838 | $0.001801 | $0.00181 | $186.93K | -1.32% |
| 2025-09-05 | $0.001799 | $0.001863 | $0.001799 | $0.001834 | $287.43K | +1.90% |
| 2025-09-04 | $0.001856 | $0.001866 | $0.001783 | $0.0018 | $187.72K | -3.02% |
| 2025-09-03 | $0.001853 | $0.001874 | $0.001817 | $0.001856 | $214.16K | +0.19% |
| 2025-09-02 | $0.001806 | $0.00186 | $0.001799 | $0.001852 | $223.28K | +2.73% |
| 2025-09-01 | $0.00186 | $0.001883 | $0.001767 | $0.001803 | $392.43K | -3.06% |
| 2025-08-31 | $0.00185 | $0.001919 | $0.001837 | $0.00186 | $518.77K | +0.74% |
| 2025-08-30 | $0.001832 | $0.001857 | $0.001808 | $0.001846 | $155.25K | +0.81% |
| 2025-08-29 | $0.001907 | $0.001914 | $0.001798 | $0.001832 | $250.90K | -3.85% |
| 2025-08-28 | $0.001866 | $0.001913 | $0.001855 | $0.001905 | $234.27K | +2.17% |
| 2025-08-27 | $0.001871 | $0.001899 | $0.001842 | $0.001864 | $226.11K | -0.36% |
| 2025-08-26 | $0.0018 | $0.001882 | $0.001777 | $0.001871 | $242.89K | +4.06% |
| 2025-08-25 | $0.001928 | $0.001991 | $0.001764 | $0.001798 | $559.98K | -6.76% |
| 2025-08-24 | $0.001962 | $0.002011 | $0.001884 | $0.001929 | $360.78K | -1.63% |
| 2025-08-23 | $0.001968 | $0.002023 | $0.00194 | $0.00196 | $279.75K | -0.41% |
| 2025-08-22 | $0.001848 | $0.001977 | $0.001791 | $0.001969 | $325.06K | +6.57% |
| 2025-08-21 | $0.00191 | $0.001926 | $0.001827 | $0.001847 | $196.62K | -3.31% |
| 2025-08-20 | $0.001808 | $0.001922 | $0.001803 | $0.001911 | $222.18K | +5.72% |
| 2025-08-19 | $0.001897 | $0.001912 | $0.001799 | $0.001807 | $230.51K | -4.61% |
| 2025-08-18 | $0.001934 | $0.001935 | $0.00184 | $0.001894 | $301.24K | -2.02% |
| 2025-08-17 | $0.001958 | $0.001991 | $0.001918 | $0.001933 | $210.82K | -1.30% |
| 2025-08-16 | $0.001874 | $0.00207 | $0.00187 | $0.001959 | $280.31K | +4.59% |
| 2025-08-15 | $0.001878 | $0.0020 | $0.001756 | $0.001873 | $313.65K | -0.21% |
| 2025-08-14 | $0.002015 | $0.002038 | $0.001851 | $0.001877 | $436.45K | -6.78% |
| 2025-08-13 | $0.002004 | $0.002038 | $0.00198 | $0.002013 | $299.88K | +0.51% |
| 2025-08-12 | $0.001888 | $0.00202 | $0.001858 | $0.002003 | $349.64K | +6.15% |
| 2025-08-11 | $0.00199 | $0.002015 | $0.001873 | $0.001887 | $344.01K | -5.11% |
| 2025-08-10 | $0.002003 | $0.002027 | $0.001945 | $0.001989 | $262.77K | -0.64% |
| 2025-08-09 | $0.00196 | $0.002044 | $0.001954 | $0.002002 | $496.95K | +2.20% |
| 2025-08-08 | $0.001928 | $0.00197 | $0.001907 | $0.001959 | $284.54K | +1.72% |
| 2025-08-07 | $0.001831 | $0.001932 | $0.001821 | $0.001926 | $308.73K | +5.21% |
| 2025-08-06 | $0.001823 | $0.001854 | $0.001782 | $0.00183 | $225.07K | +0.55% |
| 2025-08-05 | $0.001901 | $0.001902 | $0.001785 | $0.00182 | $243.32K | -4.19% |
| 2025-08-04 | $0.001858 | $0.001906 | $0.001849 | $0.0019 | $330.24K | +2.32% |
| 2025-08-03 | $0.001791 | $0.00187 | $0.001768 | $0.001857 | $294.79K | +3.72% |
| 2025-08-02 | $0.001829 | $0.00186 | $0.001738 | $0.00179 | $402.91K | -2.16% |
| 2025-08-01 | $0.001884 | $0.001891 | $0.001784 | $0.00183 | $566.57K | -3.02% |
| 2025-07-31 | $0.001958 | $0.002004 | $0.001874 | $0.001887 | $660.18K | -3.70% |
| 2025-07-30 | $0.002016 | $0.002018 | $0.001882 | $0.001959 | $548.69K | -2.78% |
| 2025-07-29 | $0.0020 | $0.002091 | $0.001958 | $0.002015 | $604.63K | +0.85% |
| 2025-07-28 | $0.002149 | $0.002156 | $0.001981 | $0.001998 | $584.61K | -6.98% |
| 2025-07-27 | $0.002111 | $0.002161 | $0.0021 | $0.002148 | $634.52K | +1.78% |
| 2025-07-26 | $0.002059 | $0.002183 | $0.002059 | $0.002111 | $1.15M | +2.57% |
| 2025-07-25 | $0.00201 | $0.002063 | $0.001943 | $0.002058 | $692.97K | +2.57% |
| 2025-07-24 | $0.002067 | $0.002103 | $0.001932 | $0.002006 | $740.34K | -2.82% |
| 2025-07-23 | $0.00222 | $0.002222 | $0.001994 | $0.002065 | $987.56K | -6.97% |
| 2025-07-22 | $0.002272 | $0.002273 | $0.002141 | $0.002219 | $1.07M | -2.26% |
| 2025-07-21 | $0.002209 | $0.002349 | $0.0022 | $0.002271 | $2.33M | +2.77% |
| 2025-07-20 | $0.002144 | $0.002466 | $0.00213 | $0.002209 | $2.26M | +3.05% |
| 2025-07-19 | $0.002121 | $0.00216 | $0.002068 | $0.002144 | $601.84K | +0.94% |
| 2025-07-18 | $0.002145 | $0.002253 | $0.002068 | $0.002124 | $1.09M | -0.92% |
| 2025-07-17 | $0.002155 | $0.002173 | $0.002068 | $0.002144 | $584.00K | -0.49% |
| 2025-07-16 | $0.002146 | $0.002194 | $0.002094 | $0.002154 | $738.15K | +0.40% |
| 2025-07-15 | $0.002122 | $0.002156 | $0.002014 | $0.002146 | $689.39K | +1.23% |
| 2025-07-14 | $0.002158 | $0.002221 | $0.002086 | $0.00212 | $842.04K | -1.74% |
| 2025-07-13 | $0.002123 | $0.002251 | $0.002113 | $0.002157 | $1.23M | +1.79% |
| 2025-07-12 | $0.002084 | $0.002149 | $0.002047 | $0.002119 | $565.09K | +1.86% |
| 2025-07-11 | $0.002097 | $0.002161 | $0.00204 | $0.002081 | $953.99K | -0.83% |
| 2025-07-10 | $0.001996 | $0.002108 | $0.001975 | $0.002098 | $625.99K | +5.13% |
| 2025-07-09 | $0.001911 | $0.002004 | $0.001896 | $0.001996 | $372.53K | +4.47% |
| 2025-07-08 | $0.001876 | $0.001916 | $0.001856 | $0.00191 | $308.25K | +1.85% |
| 2025-07-07 | $0.001907 | $0.001934 | $0.001862 | $0.001876 | $351.80K | -1.54% |
| 2025-07-06 | $0.001883 | $0.001933 | $0.001862 | $0.001905 | $283.35K | +1.12% |
| 2025-07-05 | $0.001897 | $0.00192 | $0.001863 | $0.001884 | $254.66K | -0.74% |
| 2025-07-04 | $0.001988 | $0.001998 | $0.001871 | $0.001898 | $261.93K | -4.51% |
| 2025-07-03 | $0.001969 | $0.002051 | $0.001957 | $0.001988 | $480.93K | +0.97% |
| 2025-07-02 | $0.001846 | $0.001997 | $0.001838 | $0.001968 | $489.42K | +6.72% |
| 2025-07-01 | $0.001934 | $0.001938 | $0.001834 | $0.001845 | $278.74K | -4.59% |
| 2025-06-30 | $0.002005 | $0.002029 | $0.001902 | $0.001933 | $316.18K | -3.59% |
| 2025-06-29 | $0.001938 | $0.002016 | $0.001899 | $0.002005 | $235.21K | +3.48% |
| 2025-06-28 | $0.001853 | $0.001953 | $0.001844 | $0.001938 | $356.88K | +4.64% |
| 2025-06-27 | $0.001843 | $0.001876 | $0.001821 | $0.001852 | $255.50K | +0.49% |
| 2025-06-26 | $0.001881 | $0.00193 | $0.00183 | $0.001843 | $262.32K | -2.02% |
| 2025-06-25 | $0.001935 | $0.001946 | $0.001874 | $0.001881 | $239.96K | -2.75% |
| 2025-06-24 | $0.001881 | $0.001963 | $0.001873 | $0.001934 | $318.57K | +2.84% |
| 2025-06-23 | $0.001734 | $0.001898 | $0.00172 | $0.001881 | $351.23K | +7.94% |
| 2025-06-22 | $0.001818 | $0.001841 | $0.001643 | $0.001743 | $474.28K | -4.09% |
| 2025-06-21 | $0.00187 | $0.001984 | $0.001765 | $0.001817 | $616.97K | -2.76% |
| 2025-06-20 | $0.001918 | $0.001955 | $0.00183 | $0.001869 | $340.03K | -2.52% |
| 2025-06-19 | $0.001932 | $0.001952 | $0.001871 | $0.001917 | $339.64K | -0.72% |
| 2025-06-18 | $0.001925 | $0.001945 | $0.001855 | $0.001931 | $340.08K | +0.40% |
| 2025-06-17 | $0.0020 | $0.002035 | $0.001874 | $0.001923 | $473.23K | -4.01% |
| 2025-06-16 | $0.002004 | $0.002091 | $0.001977 | $0.002004 | $338.90K | +0.03% |
| 2025-06-15 | $0.001984 | $0.002023 | $0.001965 | $0.002003 | $263.55K | +1.04% |
| 2025-06-14 | $0.002007 | $0.002016 | $0.001942 | $0.001982 | $314.72K | -1.10% |
| 2025-06-13 | $0.002033 | $0.002033 | $0.001893 | $0.002004 | $580.09K | -1.38% |
| 2025-06-12 | $0.002121 | $0.002125 | $0.002013 | $0.002032 | $360.74K | -4.09% |
| 2025-06-11 | $0.002227 | $0.002235 | $0.002094 | $0.002119 | $421.63K | -4.78% |
| 2025-06-10 | $0.002187 | $0.002227 | $0.002148 | $0.002225 | $357.60K | +1.74% |
| 2025-06-09 | $0.002114 | $0.00219 | $0.002074 | $0.002187 | $340.42K | +3.48% |
| 2025-06-08 | $0.002114 | $0.002155 | $0.002083 | $0.002114 | $355.43K | +0.10% |
| 2025-06-07 | $0.002047 | $0.002121 | $0.002039 | $0.002112 | $292.38K | +3.17% |
| 2025-06-06 | $0.002016 | $0.002108 | $0.002005 | $0.002047 | $394.11K | +1.53% |
| 2025-06-05 | $0.002108 | $0.002136 | $0.001962 | $0.002016 | $523.86K | -4.30% |
| 2025-06-04 | $0.002166 | $0.002196 | $0.002098 | $0.002107 | $367.58K | -2.73% |
| 2025-06-03 | $0.002181 | $0.002231 | $0.00215 | $0.002166 | $477.17K | -0.46% |
| 2025-06-02 | $0.002171 | $0.002192 | $0.002115 | $0.002176 | $330.68K | +0.19% |
| 2025-06-01 | $0.002146 | $0.002184 | $0.002088 | $0.002171 | $339.18K | +1.21% |
| 2025-05-31 | $0.002047 | $0.002176 | $0.00199 | $0.002145 | $537.41K | +4.81% |
| 2025-05-30 | $0.002311 | $0.002326 | $0.002009 | $0.002047 | $1.02M | -11.36% |
| 2025-05-29 | $0.002415 | $0.002458 | $0.002304 | $0.002309 | $531.99K | -4.30% |
| 2025-05-28 | $0.002469 | $0.0025 | $0.002366 | $0.002413 | $671.23K | -2.21% |
| 2025-05-27 | $0.002451 | $0.002508 | $0.0024 | $0.002468 | $345.58K | +0.72% |
| 2025-05-26 | $0.002471 | $0.002513 | $0.002418 | $0.00245 | $379.41K | -0.88% |
| 2025-05-25 | $0.002493 | $0.002501 | $0.002393 | $0.002472 | $467.45K | -0.77% |
| 2025-05-24 | $0.002476 | $0.002557 | $0.002457 | $0.002491 | $415.99K | +0.69% |
| 2025-05-23 | $0.002696 | $0.002791 | $0.002453 | $0.002474 | $849.52K | -8.23% |
| 2025-05-22 | $0.002527 | $0.002703 | $0.002523 | $0.002696 | $459.82K | +6.75% |
| 2025-05-21 | $0.002531 | $0.002581 | $0.002451 | $0.002526 | $674.50K | -0.19% |
| 2025-05-20 | $0.002491 | $0.002563 | $0.002454 | $0.002531 | $396.07K | +1.67% |
| 2025-05-19 | $0.002573 | $0.002584 | $0.002395 | $0.002489 | $456.73K | -3.24% |
| 2025-05-18 | $0.00248 | $0.002612 | $0.002428 | $0.002572 | $369.35K | +3.72% |
| 2025-05-17 | $0.002532 | $0.002547 | $0.002433 | $0.00248 | $346.59K | -2.04% |
| 2025-05-16 | $0.002579 | $0.002646 | $0.00251 | $0.002532 | $378.70K | -1.75% |
| 2025-05-15 | $0.002732 | $0.002767 | $0.002523 | $0.002577 | $842.23K | -5.62% |
| 2025-05-14 | $0.002851 | $0.002892 | $0.002709 | $0.00273 | $769.96K | -4.21% |
| 2025-05-13 | $0.002827 | $0.002903 | $0.002633 | $0.00285 | $931.93K | +0.82% |
| 2025-05-12 | $0.002797 | $0.00297 | $0.002645 | $0.002827 | $1.34M | +1.05% |
| 2025-05-11 | $0.002928 | $0.002951 | $0.002725 | $0.002797 | $758.51K | -4.37% |
| 2025-05-10 | $0.002755 | $0.002938 | $0.002733 | $0.002925 | $943.69K | +6.27% |
| 2025-05-09 | $0.002653 | $0.002777 | $0.002645 | $0.002753 | $905.02K | +3.83% |
| 2025-05-08 | $0.002428 | $0.002682 | $0.002404 | $0.002651 | $743.57K | +9.45% |
| 2025-05-07 | $0.002415 | $0.002451 | $0.002374 | $0.002422 | $397.52K | +0.35% |
| 2025-05-06 | $0.002467 | $0.002495 | $0.002316 | $0.002414 | $499.35K | -2.15% |
| 2025-05-05 | $0.00248 | $0.00252 | $0.002418 | $0.002467 | $290.75K | -0.43% |
| 2025-05-04 | $0.002495 | $0.00251 | $0.002393 | $0.002478 | $422.71K | -0.73% |
| 2025-05-03 | $0.002631 | $0.002637 | $0.002472 | $0.002496 | $448.80K | -5.15% |
| 2025-05-02 | $0.002635 | $0.002656 | $0.002596 | $0.002631 | $555.93K | -0.10% |
| 2025-05-01 | $0.002567 | $0.002703 | $0.002553 | $0.002634 | $614.93K | +2.62% |
| 2025-04-30 | $0.002611 | $0.002671 | $0.002477 | $0.002566 | $523.33K | -1.77% |
| 2025-04-29 | $0.002728 | $0.002805 | $0.002558 | $0.002613 | $775.65K | -4.11% |
| 2025-04-28 | $0.002636 | $0.002742 | $0.002552 | $0.002725 | $784.06K | +3.33% |
| 2025-04-27 | $0.00278 | $0.002945 | $0.002627 | $0.002637 | $1.27M | -5.17% |
| 2025-04-26 | $0.002763 | $0.002856 | $0.002668 | $0.002781 | $1.29M | +0.65% |
| 2025-04-25 | $0.002641 | $0.002776 | $0.002585 | $0.002763 | $1.13M | +4.62% |
| 2025-04-24 | $0.002657 | $0.002662 | $0.002496 | $0.002641 | $882.91K | -0.66% |
| 2025-04-23 | $0.002569 | $0.002731 | $0.002561 | $0.002658 | $2.39M | +3.69% |
| 2025-04-22 | $0.002494 | $0.00258 | $0.002376 | $0.002564 | $1.44M | +2.76% |
| 2025-04-21 | $0.002552 | $0.00261 | $0.00245 | $0.002495 | $1.51M | -2.25% |
| 2025-04-20 | $0.002491 | $0.003071 | $0.002445 | $0.002552 | $3.61M | +2.43% |
| 2025-04-19 | $0.002566 | $0.002634 | $0.00249 | $0.002492 | $23.43M | -2.94% |
| 2025-04-18 | $0.00251 | $0.002635 | $0.002427 | $0.002567 | $6.74M | +2.26% |
| 2025-04-17 | $0.002458 | $0.002646 | $0.002374 | $0.00251 | $34.08M | +2.14% |
| 2025-04-16 | $0.0029 | $0.002956 | $0.002434 | $0.002458 | $8.22M | -15.21% |
| 2025-04-15 | $0.003023 | $0.003298 | $0.002729 | $0.002898 | $15.56M | -4.07% |
| 2025-04-14 | $0.002101 | $0.003403 | $0.002068 | $0.003021 | $43.02M | +43.77% |
| 2025-04-13 | $0.00221 | $0.002278 | $0.002084 | $0.002102 | $1.10M | -4.90% |
| 2025-04-12 | $0.002169 | $0.002229 | $0.002101 | $0.00221 | $790.72K | +1.89% |
| 2025-04-11 | $0.002021 | $0.0022 | $0.002013 | $0.002169 | $1.18M | +7.40% |
| 2025-04-10 | $0.002073 | $0.002074 | $0.00195 | $0.00202 | $668.65K | -2.57% |
| 2025-04-09 | $0.001855 | $0.002087 | $0.001786 | $0.002073 | $1.12M | +11.81% |
| 2025-04-08 | $0.001915 | $0.001966 | $0.001844 | $0.001854 | $697.67K | -3.30% |
| 2025-04-07 | $0.001855 | $0.001972 | $0.00168 | $0.001917 | $1.66M | +3.38% |
| 2025-04-06 | $0.002087 | $0.002088 | $0.00181 | $0.001855 | $866.28K | -11.09% |
| 2025-04-05 | $0.002126 | $0.002138 | $0.002068 | $0.002086 | $242.49K | -1.78% |
| 2025-04-04 | $0.002115 | $0.002141 | $0.002037 | $0.002124 | $724.11K | +0.41% |
| 2025-04-03 | $0.002055 | $0.002145 | $0.002018 | $0.002115 | $625.86K | +2.77% |
| 2025-04-02 | $0.002277 | $0.00229 | $0.002026 | $0.002058 | $1.15M | -9.66% |
| 2025-04-01 | $0.002252 | $0.002345 | $0.002245 | $0.002278 | $681.54K | +1.25% |
| 2025-03-31 | $0.002281 | $0.002289 | $0.002191 | $0.00225 | $846.36K | -1.33% |
| 2025-03-30 | $0.002214 | $0.002309 | $0.002177 | $0.002281 | $938.81K | +3.27% |
| 2025-03-29 | $0.002362 | $0.002375 | $0.002164 | $0.002208 | $1.09M | -6.44% |
| 2025-03-28 | $0.002561 | $0.002658 | $0.002311 | $0.00236 | $1.93M | -7.91% |
| 2025-03-27 | $0.002569 | $0.00265 | $0.002504 | $0.002563 | $1.27M | -0.12% |
| 2025-03-26 | $0.002565 | $0.00274 | $0.002495 | $0.002566 | $2.73M | +0.09% |
| 2025-03-25 | $0.0025 | $0.002593 | $0.002428 | $0.002564 | $1.14M | +2.59% |
| 2025-03-24 | $0.002415 | $0.002537 | $0.002384 | $0.002499 | $935.65K | +3.58% |
| 2025-03-23 | $0.002461 | $0.002461 | $0.002365 | $0.002413 | $487.07K | -1.94% |
| 2025-03-22 | $0.002435 | $0.002493 | $0.002409 | $0.002461 | $559.12K | +1.07% |
| 2025-03-21 | $0.002544 | $0.002557 | $0.002421 | $0.002435 | $724.37K | -4.18% |
| 2025-03-20 | $0.002641 | $0.002649 | $0.002513 | $0.002541 | $670.95K | -3.76% |
| 2025-03-19 | $0.002586 | $0.002651 | $0.002544 | $0.00264 | $1.21M | +2.08% |
| 2025-03-18 | $0.002655 | $0.002661 | $0.002479 | $0.002586 | $1.27M | -2.67% |
| 2025-03-17 | $0.002438 | $0.002817 | $0.002434 | $0.002657 | $5.28M | +8.99% |
| 2025-03-16 | $0.002507 | $0.002646 | $0.002416 | $0.002438 | $2.29M | -2.90% |
| 2025-03-15 | $0.002451 | $0.002553 | $0.002444 | $0.002511 | $969.87K | +2.39% |
| 2025-03-14 | $0.002361 | $0.00249 | $0.002358 | $0.002452 | $978.18K | +3.78% |
| 2025-03-13 | $0.002453 | $0.002464 | $0.002307 | $0.002363 | $1.29M | -3.64% |
| 2025-03-12 | $0.00237 | $0.002455 | $0.002283 | $0.002452 | $1.02M | +3.42% |
| 2025-03-11 | $0.002296 | $0.002437 | $0.00215 | $0.002371 | $1.70M | +3.00% |
| 2025-03-10 | $0.002327 | $0.002488 | $0.002261 | $0.002302 | $1.80M | -1.10% |
| 2025-03-09 | $0.002577 | $0.002586 | $0.00228 | $0.002328 | $991.80K | -9.58% |
| 2025-03-08 | $0.002612 | $0.00266 | $0.002526 | $0.002574 | $871.90K | -1.45% |
| 2025-03-07 | $0.00267 | $0.002726 | $0.00252 | $0.002612 | $1.66M | -2.05% |
| 2025-03-06 | $0.002733 | $0.002876 | $0.002623 | $0.002667 | $2.10M | -2.50% |
| 2025-03-05 | $0.002676 | $0.002761 | $0.002631 | $0.002735 | $1.27M | +2.23% |
| 2025-03-04 | $0.002735 | $0.002746 | $0.002452 | $0.002676 | $2.64M | -2.25% |
| 2025-03-03 | $0.003169 | $0.003574 | $0.002688 | $0.002737 | $5.01M | -13.71% |
| 2025-03-02 | $0.002931 | $0.003256 | $0.002834 | $0.003172 | $3.31M | +8.22% |
| 2025-03-01 | $0.002956 | $0.002991 | $0.002822 | $0.002931 | $1.45M | -0.84% |
| 2025-02-28 | $0.002991 | $0.003003 | $0.002688 | $0.002956 | $1.84M | -1.12% |
| 2025-02-27 | $0.003028 | $0.003115 | $0.002929 | $0.00299 | $1.01M | -1.32% |
| 2025-02-26 | $0.002991 | $0.003129 | $0.002884 | $0.00303 | $1.39M | +1.41% |
| 2025-02-25 | $0.002939 | $0.003039 | $0.00279 | $0.002988 | $2.75M | +1.58% |
| 2025-02-24 | $0.003325 | $0.003391 | $0.00291 | $0.002941 | $2.45M | -11.45% |
| 2025-02-23 | $0.003417 | $0.003463 | $0.003252 | $0.003321 | $1.40M | -2.77% |
| 2025-02-22 | $0.003306 | $0.003512 | $0.003287 | $0.003416 | $1.57M | +3.45% |
| 2025-02-21 | $0.003491 | $0.003754 | $0.003235 | $0.003302 | $3.27M | -5.23% |
| 2025-02-20 | $0.003451 | $0.003699 | $0.003351 | $0.003484 | $2.09M | +0.96% |
| 2025-02-19 | $0.003374 | $0.003493 | $0.003325 | $0.003451 | $1.31M | +2.72% |
| 2025-02-18 | $0.003417 | $0.003528 | $0.003216 | $0.00336 | $268.82K | -2.34% |
| 2025-02-17 | $0.003576 | $0.003842 | $0.003364 | $0.00344 | $418.98K | -2.65% |
| 2025-02-16 | $0.003642 | $0.003656 | $0.003521 | $0.003534 | $148.67K | -3.08% |
| 2025-02-15 | $0.003842 | $0.003842 | $0.003619 | $0.003646 | $175.32K | -5.26% |
| 2025-02-14 | $0.003795 | $0.003971 | $0.00379 | $0.003848 | $239.59K | +1.47% |
| 2025-02-13 | $0.003999 | $0.004006 | $0.003748 | $0.003793 | $280.89K | -4.98% |
| 2025-02-12 | $0.003933 | $0.004276 | $0.003727 | $0.003992 | $564.85K | +1.20% |
| 2025-02-11 | $0.00411 | $0.004265 | $0.00392 | $0.003944 | $313.54K | -3.96% |
| 2025-02-10 | $0.004059 | $0.004245 | $0.003881 | $0.004107 | $242.56K | +0.99% |
| 2025-02-09 | $0.004403 | $0.004506 | $0.0039 | $0.004067 | $320.43K | -7.30% |
| 2025-02-08 | $0.00422 | $0.004697 | $0.004216 | $0.004387 | $258.92K | +3.65% |
| 2025-02-07 | $0.004409 | $0.004719 | $0.004153 | $0.004233 | $336.92K | -3.88% |
| 2025-02-06 | $0.004731 | $0.004855 | $0.004352 | $0.004403 | $390.33K | -7.05% |
| 2025-02-05 | $0.00507 | $0.005233 | $0.004697 | $0.004738 | $1.02M | -6.67% |
| 2025-02-04 | $0.005149 | $0.005618 | $0.004885 | $0.005076 | $1.55M | -1.47% |
| 2025-02-03 | $0.004817 | $0.005306 | $0.00369 | $0.005152 | $4.32M | +7.05% |
| 2025-02-02 | $0.005869 | $0.005955 | $0.004531 | $0.004813 | $3.19M | -18.26% |
| 2025-02-01 | $0.005593 | $0.006765 | $0.005479 | $0.005888 | $8.54M | +5.31% |
| 2025-01-31 | $0.004915 | $0.006823 | $0.004773 | $0.005591 | $5.71M | +13.78% |
| 2025-01-30 | $0.004833 | $0.00507 | $0.004731 | $0.004914 | $936.05K | +1.71% |
| 2025-01-29 | $0.004564 | $0.005262 | $0.004407 | $0.004831 | $1.28M | +6.09% |
| 2025-01-28 | $0.005064 | $0.005228 | $0.004464 | $0.004554 | $963.87K | -10.11% |
| 2025-01-27 | $0.005259 | $0.005703 | $0.004697 | $0.005066 | $4.44M | -3.62% |
| 2025-01-26 | $0.005292 | $0.00681 | $0.005143 | $0.005257 | $6.17M | -0.57% |
| 2025-01-25 | $0.005359 | $0.005791 | $0.005054 | $0.005287 | $2.62M | -1.23% |
| 2025-01-24 | $0.006686 | $0.006713 | $0.005229 | $0.005353 | $5.29M | -19.98% |
| 2025-01-23 | $0.007376 | $0.007874 | $0.006455 | $0.006689 | $7.68M | -9.28% |
| 2025-01-22 | $0.006717 | $0.009959 | $0.006335 | $0.007373 | $37.86M | +10.82% |
| 2025-01-21 | $0.002239 | $0.013566 | $0.002157 | $0.006653 | $30.03M | +195.91% |
| 2025-01-20 | $0.002305 | $0.002544 | $0.002218 | $0.002248 | $136.08K | -3.34% |
| 2025-01-19 | $0.002664 | $0.00271 | $0.002284 | $0.002326 | $181.24K | -12.62% |
| 2025-01-18 | $0.002887 | $0.002899 | $0.002572 | $0.002662 | $148.35K | -8.24% |
| 2025-01-17 | $0.002664 | $0.002926 | $0.002651 | $0.002901 | $252.49K | +8.86% |
| 2025-01-16 | $0.002618 | $0.002768 | $0.002528 | $0.002665 | $244.16K | +1.49% |
| 2025-01-15 | $0.002499 | $0.002633 | $0.002404 | $0.002626 | $219.52K | +5.19% |
| 2025-01-14 | $0.002377 | $0.002529 | $0.002358 | $0.002496 | $106.72K | +4.85% |
| 2025-01-13 | $0.002482 | $0.002565 | $0.002236 | $0.002381 | $118.90K | -3.56% |
| 2025-01-12 | $0.002451 | $0.002566 | $0.002427 | $0.002469 | $99.66K | +0.69% |
| 2025-01-11 | $0.002468 | $0.002476 | $0.002374 | $0.002452 | $60.69K | -0.76% |
| 2025-01-10 | $0.002491 | $0.002536 | $0.002406 | $0.00247 | $66.61K | -0.51% |
| 2025-01-09 | $0.002503 | $0.002564 | $0.002417 | $0.002483 | $66.69K | -1.00% |
| 2025-01-08 | $0.002605 | $0.002638 | $0.002366 | $0.002508 | $142.68K | -3.70% |
| 2025-01-07 | $0.002899 | $0.00292 | $0.002603 | $0.002604 | $111.83K | -10.07% |
| 2025-01-06 | $0.002862 | $0.003013 | $0.002823 | $0.002896 | $173.08K | +0.99% |
| 2025-01-05 | $0.002925 | $0.002955 | $0.002841 | $0.002867 | $144.49K | -2.06% |
| 2025-01-04 | $0.002999 | $0.0030 | $0.002859 | $0.002928 | $110.02K | -1.91% |
| 2025-01-03 | $0.002788 | $0.003004 | $0.002741 | $0.002985 | $121.61K | +7.23% |
| 2025-01-02 | $0.002721 | $0.002842 | $0.002718 | $0.002784 | $115.22K | +2.05% |
| 2025-01-01 | $0.002565 | $0.002742 | $0.002513 | $0.002728 | $96.25K | +6.97% |
Frequently asked questions
What was the VeThor Token price on January 1, 2025?
VTHO opened 2025-01-01 at $0.002565 and closed that day at $0.002728.
What was the highest price of VeThor Token in 2025?
The highest was $0.013566 on 2025-01-21; the lowest was $0.000646 on 2025-10-10.
How much did VeThor Token change in 2025?
VTHO moved -70.70% in 2025, from $0.002565 to $0.000752.
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.