Identifier on Bitvavo: VET-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.0507 EUR |
4,253,922.6058 VET |
0.0507 EUR |
0.0497 EUR |
0.0508 EUR |
0.0499 EUR |
| 2025-01-06 |
0.0506 EUR |
80,433,059.7466 VET |
0.0496 EUR |
0.0482 EUR |
0.0523 EUR |
0.0511 EUR |
| 2025-01-05 |
0.0491 EUR |
49,598,808.9273 VET |
0.0494 EUR |
0.0479 EUR |
0.0502 EUR |
0.0496 EUR |
| 2025-01-04 |
0.0499 EUR |
52,788,092.9557 VET |
0.0513 EUR |
0.0487 EUR |
0.0515 EUR |
0.0492 EUR |
| 2025-01-03 |
0.0495 EUR |
74,102,431.3998 VET |
0.0472 EUR |
0.0464 EUR |
0.0517 EUR |
0.0511 EUR |
| 2025-01-02 |
0.0464 EUR |
66,867,692.6527 VET |
0.0452 EUR |
0.0449 EUR |
0.0482 EUR |
0.0471 EUR |
| 2025-01-01 |
0.0439 EUR |
56,390,893.8352 VET |
0.0417 EUR |
0.0408 EUR |
0.0457 EUR |
0.0450 EUR |
| 2024-12-31 |
0.0423 EUR |
52,504,209.4219 VET |
0.0419 EUR |
0.0407 EUR |
0.0439 EUR |
0.0419 EUR |
| 2024-12-30 |
0.0424 EUR |
59,234,773.0874 VET |
0.0431 EUR |
0.0409 EUR |
0.0445 EUR |
0.0419 EUR |
| 2024-12-29 |
0.0445 EUR |
38,522,476.5337 VET |
0.0453 EUR |
0.0434 EUR |
0.0460 EUR |
0.0436 EUR |
| 2024-12-28 |
0.0445 EUR |
37,932,535.8671 VET |
0.0439 EUR |
0.0433 EUR |
0.0461 EUR |
0.0461 EUR |
| 2024-12-27 |
0.0451 EUR |
55,516,043.3284 VET |
0.0449 EUR |
0.0437 EUR |
0.0483 EUR |
0.0441 EUR |
| 2024-12-26 |
0.0460 EUR |
60,944,341.1467 VET |
0.0494 EUR |
0.0443 EUR |
0.0499 EUR |
0.0448 EUR |
| 2024-12-25 |
0.0504 EUR |
44,998,675.6222 VET |
0.0509 EUR |
0.0488 EUR |
0.0518 EUR |
0.0499 EUR |
| 2024-12-24 |
0.0493 EUR |
111,246,711.1985 VET |
0.0468 EUR |
0.0450 EUR |
0.0522 EUR |
0.0512 EUR |
| 2024-12-23 |
0.0439 EUR |
24,292,990.5297 VET |
0.0440 EUR |
0.0424 EUR |
0.0455 EUR |
0.0446 EUR |
| 2024-12-22 |
0.0438 EUR |
67,020,763.3263 VET |
0.0434 EUR |
0.0424 EUR |
0.0456 EUR |
0.0443 EUR |
| 2024-12-21 |
0.0457 EUR |
105,659,948.5489 VET |
0.0461 EUR |
0.0429 EUR |
0.0491 EUR |
0.0440 EUR |
| 2024-12-20 |
0.0415 EUR |
245,152,592.2124 VET |
0.0436 EUR |
0.0368 EUR |
0.0466 EUR |
0.0463 EUR |
| 2024-12-19 |
0.0467 EUR |
147,824,380.6771 VET |
0.0486 EUR |
0.0423 EUR |
0.0504 EUR |
0.0443 EUR |
| 2024-12-18 |
0.0514 EUR |
84,843,090.3183 VET |
0.0544 EUR |
0.0478 EUR |
0.0545 EUR |
0.0501 EUR |
| 2024-12-17 |
0.0546 EUR |
109,724,263.9923 VET |
0.0526 EUR |
0.0514 EUR |
0.0582 EUR |
0.0556 EUR |
| 2024-12-16 |
0.0533 EUR |
78,148,113.2416 VET |
0.0558 EUR |
0.0512 EUR |
0.0563 EUR |
0.0539 EUR |
| 2024-12-15 |
0.0544 EUR |
42,186,264.4384 VET |
0.0542 EUR |
0.0523 EUR |
0.0563 EUR |
0.0553 EUR |
| 2024-12-14 |
0.0550 EUR |
45,764,445.6168 VET |
0.0571 EUR |
0.0531 EUR |
0.0577 EUR |
0.0537 EUR |
| 2024-12-13 |
0.0563 EUR |
64,022,834.5741 VET |
0.0572 EUR |
0.0549 EUR |
0.0580 EUR |
0.0564 EUR |
| 2024-12-12 |
0.0588 EUR |
102,755,083.4794 VET |
0.0565 EUR |
0.0554 EUR |
0.0610 EUR |
0.0566 EUR |
| 2024-12-11 |
0.0542 EUR |
86,190,594.3362 VET |
0.0529 EUR |
0.0502 EUR |
0.0568 EUR |
0.0554 EUR |
| 2024-12-10 |
0.0525 EUR |
170,327,415.4275 VET |
0.0535 EUR |
0.0484 EUR |
0.0566 EUR |
0.0523 EUR |
| 2024-12-09 |
0.0571 EUR |
226,315,126.9337 VET |
0.0643 EUR |
0.0475 EUR |
0.0650 EUR |
0.0505 EUR |
| 2024-12-08 |
0.0638 EUR |
61,487,589.5205 VET |
0.0628 EUR |
0.0616 EUR |
0.0665 EUR |
0.0635 EUR |
| 2024-12-07 |
0.0640 EUR |
83,785,989.9466 VET |
0.0638 EUR |
0.0626 EUR |
0.0676 EUR |
0.0628 EUR |
| 2024-12-06 |
0.0617 EUR |
196,828,839.7248 VET |
0.0615 EUR |
0.0586 EUR |
0.0654 EUR |
0.0638 EUR |
| 2024-12-05 |
0.0667 EUR |
202,648,223.1580 VET |
0.0646 EUR |
0.0639 EUR |
0.0718 EUR |
0.0643 EUR |
| 2024-12-04 |
0.0669 EUR |
324,452,482.9972 VET |
0.0732 EUR |
0.0621 EUR |
0.0732 EUR |
0.0637 EUR |
| 2024-12-03 |
0.0616 EUR |
818,075,911.7782 VET |
0.0549 EUR |
0.0530 EUR |
0.0708 EUR |
0.0696 EUR |
| 2024-12-02 |
0.0474 EUR |
449,947,743.3265 VET |
0.0437 EUR |
0.0436 EUR |
0.0511 EUR |
0.0509 EUR |
| 2024-12-01 |
0.0433 EUR |
95,897,736.5635 VET |
0.0434 EUR |
0.0415 EUR |
0.0444 EUR |
0.0421 EUR |
| 2024-11-30 |
0.0433 EUR |
149,560,024.2277 VET |
0.0429 EUR |
0.0414 EUR |
0.0456 EUR |
0.0435 EUR |
| 2024-11-29 |
0.0410 EUR |
117,849,974.2709 VET |
0.0396 EUR |
0.0391 EUR |
0.0426 EUR |
0.0419 EUR |
| 2024-11-28 |
0.0394 EUR |
85,266,818.2138 VET |
0.0407 EUR |
0.0383 EUR |
0.0407 EUR |
0.0394 EUR |
| 2024-11-27 |
0.0400 EUR |
88,032,300.5083 VET |
0.0394 EUR |
0.0381 EUR |
0.0417 EUR |
0.0413 EUR |
| 2024-11-26 |
0.0382 EUR |
167,752,855.2610 VET |
0.0387 EUR |
0.0356 EUR |
0.0402 EUR |
0.0395 EUR |
| 2024-11-25 |
0.0408 EUR |
129,421,906.7562 VET |
0.0432 EUR |
0.0386 EUR |
0.0432 EUR |
0.0394 EUR |
| 2024-11-24 |
0.0405 EUR |
215,895,511.3571 VET |
0.0406 EUR |
0.0371 EUR |
0.0429 EUR |
0.0419 EUR |
| 2024-11-23 |
0.0404 EUR |
716,019,844.8145 VET |
0.0341 EUR |
0.0338 EUR |
0.0451 EUR |
0.0403 EUR |
| 2024-11-22 |
0.0317 EUR |
218,631,744.7665 VET |
0.0306 EUR |
0.0299 EUR |
0.0334 EUR |
0.0334 EUR |
| 2024-11-21 |
0.0306 EUR |
131,128,438.2699 VET |
0.0298 EUR |
0.0291 EUR |
0.0322 EUR |
0.0302 EUR |
| 2024-11-20 |
0.0305 EUR |
108,000,365.3267 VET |
0.0317 EUR |
0.0293 EUR |
0.0325 EUR |
0.0302 EUR |
| 2024-11-19 |
0.0314 EUR |
142,847,266.0544 VET |
0.0306 EUR |
0.0298 EUR |
0.0327 EUR |
0.0310 EUR |