Australia markets closed

VetMe USD (VETME-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002215+0.000029 (+1.35%)
As of 11:18AM UTC. Market open.
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 June 20240.0022320.0022380.0022150.0022150.0022151,977
15 June 20240.0021860.0022330.0021850.0022320.002232437
14 June 20240.0021520.0021920.0021520.0021860.0021861,886
13 June 20240.0021480.0022160.0021410.0021520.0021529,987
12 June 20240.0021470.0022370.0021430.0021480.0021485,443
11 June 20240.0022780.0022780.0021330.0021470.0021471,310
10 June 20240.0023440.0023440.0022720.0022780.0022782,609
09 June 20240.0023790.0023790.0023260.0023440.0023445,001
08 June 20240.0024650.0025030.0023750.0023790.0023798,224
07 June 20240.0026390.0026460.0024430.0024650.00246512,075
06 June 20240.0028990.0029140.0025650.0026390.00263927,346
05 June 20240.0027290.0028990.0027290.0028990.0028997,159
04 June 20240.0026680.0027480.0026580.0027290.0027295,739
03 June 20240.0026940.0027080.0026680.0026680.0026683,290
02 June 20240.0026860.0029030.0026760.0026940.00269421,176
01 June 20240.0031120.0031240.0026860.0026860.00268622,380
31 May 20240.0032110.0032680.0031120.0031120.0031128,875
30 May 20240.0032360.0032760.0031930.0032110.0032112,490
29 May 20240.0035080.0035080.0032200.0032360.0032368,426
28 May 20240.0035750.0035770.0034640.0035080.0035084,836
27 May 20240.0036110.0036250.0035750.0035750.0035754,563
26 May 20240.0035880.0036410.0035880.0036110.0036114,662
25 May 20240.0034440.0035930.0034260.0035880.0035886,133
24 May 20240.0033730.0034440.0033230.0034440.0034444,833
23 May 20240.0033500.0033890.0033130.0033730.0033733,766
22 May 20240.0034930.0034930.0033480.0033500.0033504,197
21 May 20240.0028680.0035110.0028680.0034930.0034935,474
20 May 20240.0028420.0028820.0028420.0028680.0028682,457
19 May 20240.0028800.0028800.0028420.0028420.002842492
18 May 20240.0029490.0029670.0028710.0028800.0028805,916
17 May 20240.0027970.0029770.0027970.0029490.0029492,454
16 May 20240.0026050.0027970.0025900.0027970.00279713,406
15 May 20240.0025610.0026050.0025130.0026050.0026054,337
14 May 20240.0026340.0026380.0025610.0025610.0025616,904
13 May 20240.0025270.0026800.0025150.0026340.0026345,422
12 May 20240.0025280.0025420.0025120.0025270.0025273,547
11 May 20240.0024620.0025360.0024620.0025280.0025283,740
10 May 20240.0028050.0028270.0024590.0024620.00246213,359
09 May 20240.0028110.0028900.0027970.0028050.00280511,683
08 May 20240.0029360.0029470.0028110.0028110.0028116,232
07 May 20240.0029450.0029560.0028830.0029360.0029364,974
06 May 20240.0029240.0029940.0028210.0029450.0029457,617
05 May 20240.0028890.0029420.0028530.0029240.0029242,782
04 May 20240.0028400.0028980.0028400.0028890.0028892,680
03 May 20240.0026590.0028420.0025730.0028400.00284016,911
02 May 20240.0025950.0026700.0025510.0026590.0026592,896
01 May 20240.0025750.0026140.0025400.0025950.0025951,505
30 Apr 20240.0028150.0028150.0025750.0025750.0025752,094
29 Apr 20240.0026460.0028150.0025450.0028150.00281519,301
28 Apr 20240.0026040.0026700.0026040.0026460.0026463,606
27 Apr 20240.0025180.0026040.0024670.0026040.0026042,174
26 Apr 20240.0024790.0025190.0024650.0025180.0025182,837
25 Apr 20240.0025360.0025480.0024570.0024790.00247910,303
24 Apr 20240.0026230.0026490.0025160.0025360.0025366,673
23 Apr 20240.0024420.0026230.0024090.0026230.00262310,132
22 Apr 20240.0024210.0024710.0024170.0024420.0024424,485
21 Apr 20240.0025050.0025050.0024040.0024210.0024213,445
20 Apr 20240.0024640.0025660.0024140.0025050.0025059,264
19 Apr 20240.0024560.0024710.0024200.0024640.0024648,246
18 Apr 20240.0024610.0024780.0024140.0024560.0024565,946
17 Apr 20240.0026560.0026640.0024050.0024610.0024617,538
16 Apr 20240.0024980.0026660.0023820.0026560.00265616,434
15 Apr 20240.0027370.0029300.0024500.0024980.00249821,701
14 Apr 20240.0030850.0030850.0026630.0027370.00273722,830
13 Apr 20240.0032630.0032630.0030830.0030850.0030856,390
12 Apr 20240.0033810.0033990.0032590.0032630.00326310,303
11 Apr 20240.0035870.0036660.0033590.0033810.00338114,054
10 Apr 20240.0035990.0036190.0035260.0035870.0035876,253
09 Apr 20240.0040010.0040240.0035950.0035990.00359916,559
08 Apr 20240.0037210.0040020.0036730.0040010.0040013,391
07 Apr 20240.0037370.0037660.0036460.0037210.0037219,870
06 Apr 20240.0035930.0037370.0035710.0037370.0037377,860
05 Apr 20240.0040800.0040800.0035730.0035930.00359328,384
04 Apr 20240.0033260.0040870.0033260.0040800.00408041,477
03 Apr 20240.0030580.0035110.0030450.0033260.00332633,974
02 Apr 20240.0035010.0035010.0030580.0030580.00305814,614
01 Apr 20240.0038260.0039590.0034660.0035010.00350128,937
31 Mar 20240.0038660.0038660.0036950.0038260.00382614,917
30 Mar 20240.0037690.0038660.0037480.0038660.0038668,326
29 Mar 20240.0035700.0039430.0035700.0037690.00376930,250
28 Mar 20240.0031970.0035870.0031810.0035700.00357021,023
27 Mar 20240.0033090.0033090.0029340.0031970.00319733,197
26 Mar 20240.0032090.0033090.0031710.0033090.0033098,657
25 Mar 20240.0031350.0033740.0031350.0032090.00320925,702
24 Mar 20240.0030610.0031350.0029370.0031350.00313512,679
23 Mar 20240.0031230.0031710.0030610.0030610.0030616,407
22 Mar 20240.0031020.0031970.0030710.0031230.00312313,857
21 Mar 20240.0031240.0032240.0030650.0031020.0031028,134
20 Mar 20240.0030650.0031530.0028120.0031240.00312421,816
19 Mar 20240.0034390.0034390.0030320.0030650.0030659,353
18 Mar 20240.0037910.0037910.0033930.0034390.00343914,361
17 Mar 20240.0036520.0037950.0034960.0037910.00379121,236
16 Mar 20240.0036640.0037100.0035880.0036520.0036527,476
15 Mar 20240.0044230.0044640.0033750.0036640.00366451,141
14 Mar 20240.0046200.0046270.0043770.0044230.00442310,607
13 Mar 20240.0044910.0047250.0044210.0046200.00462017,601
12 Mar 20240.0051500.0051500.0044910.0044910.00449124,587
11 Mar 20240.0048690.0051890.0048380.0051500.0051506,229
10 Mar 20240.0052690.0053540.0048690.0048690.00486921,906
09 Mar 20240.0050940.0052890.0050500.0052690.00526915,464
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...