Identifier on Bithumb: VET
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
41.7855 KRW |
6,959,119.3556 VET |
41.6000 KRW |
41.3600 KRW |
42.1400 KRW |
41.8200 KRW |
| 2024-01-16 |
41.7496 KRW |
4,082,659.0333 VET |
41.6000 KRW |
41.3600 KRW |
42.0400 KRW |
41.8600 KRW |
| 2024-01-15 |
41.3975 KRW |
2,769,748.7066 VET |
40.8800 KRW |
40.8300 KRW |
42.0500 KRW |
41.5400 KRW |
| 2024-01-14 |
41.0623 KRW |
4,388,033.4621 VET |
41.7300 KRW |
40.2600 KRW |
41.9500 KRW |
40.6600 KRW |
| 2024-01-13 |
42.8135 KRW |
1,866,644.6646 VET |
42.6300 KRW |
42.5200 KRW |
43.1800 KRW |
42.8800 KRW |
| 2024-01-12 |
43.1757 KRW |
10,859,165.1471 VET |
44.9400 KRW |
41.5900 KRW |
44.9400 KRW |
42.7100 KRW |
| 2024-01-11 |
45.4345 KRW |
5,931,098.5050 VET |
46.5900 KRW |
44.4000 KRW |
46.6000 KRW |
45.5000 KRW |
| 2024-01-10 |
42.9346 KRW |
20,567,710.0657 VET |
39.0800 KRW |
39.0200 KRW |
45.8900 KRW |
44.4400 KRW |
| 2024-01-09 |
39.7549 KRW |
13,008,681.8390 VET |
39.8000 KRW |
39.1200 KRW |
40.4800 KRW |
39.7000 KRW |
| 2024-01-08 |
41.9220 KRW |
14,327,629.4832 VET |
41.6400 KRW |
41.0500 KRW |
42.9000 KRW |
41.7800 KRW |
| 2024-01-07 |
38.9593 KRW |
8,502,802.9702 VET |
40.5600 KRW |
38.0000 KRW |
40.6000 KRW |
38.3800 KRW |
| 2024-01-06 |
40.1008 KRW |
1,797,024.8775 VET |
40.1000 KRW |
39.8500 KRW |
40.5900 KRW |
39.9100 KRW |
| 2024-01-05 |
41.1190 KRW |
8,281,645.4777 VET |
41.1200 KRW |
40.6100 KRW |
41.6300 KRW |
41.6000 KRW |
| 2024-01-04 |
44.0159 KRW |
5,755,879.9430 VET |
43.8000 KRW |
43.4000 KRW |
44.3500 KRW |
44.2100 KRW |
| 2024-01-03 |
43.5835 KRW |
9,807,765.0017 VET |
42.2900 KRW |
42.2900 KRW |
44.3300 KRW |
43.7000 KRW |
| 2024-01-02 |
47.2503 KRW |
3,910,230.8775 VET |
47.4500 KRW |
46.6200 KRW |
47.8000 KRW |
47.1300 KRW |
| 2024-01-01 |
48.1675 KRW |
11,276,494.3404 VET |
47.6500 KRW |
47.2900 KRW |
48.9000 KRW |
48.4900 KRW |
| 2023-12-31 |
46.5581 KRW |
8,366,247.0522 VET |
47.0000 KRW |
45.8000 KRW |
47.1300 KRW |
46.1400 KRW |
| 2023-12-30 |
49.2400 KRW |
25,121,847.5623 VET |
46.5900 KRW |
46.3800 KRW |
51.1600 KRW |
48.1300 KRW |
| 2023-12-29 |
46.8098 KRW |
8,647,471.3245 VET |
47.9800 KRW |
46.0700 KRW |
47.9800 KRW |
47.1000 KRW |
| 2023-12-28 |
47.3789 KRW |
4,428,203.6393 VET |
47.4400 KRW |
47.0300 KRW |
47.8700 KRW |
47.4000 KRW |
| 2023-12-27 |
49.6925 KRW |
13,437,934.1952 VET |
49.9400 KRW |
49.0000 KRW |
50.1400 KRW |
49.2400 KRW |
| 2023-12-26 |
49.0752 KRW |
22,136,143.7091 VET |
49.1700 KRW |
46.4500 KRW |
51.4200 KRW |
50.0200 KRW |
| 2023-12-25 |
50.4720 KRW |
11,118,921.9975 VET |
50.5300 KRW |
49.3400 KRW |
51.3600 KRW |
50.7500 KRW |
| 2023-12-24 |
47.2006 KRW |
10,094,259.7006 VET |
48.4800 KRW |
46.0200 KRW |
48.8800 KRW |
46.7200 KRW |
| 2023-12-23 |
47.9224 KRW |
6,278,559.3303 VET |
47.4100 KRW |
47.0100 KRW |
48.6300 KRW |
47.9000 KRW |
| 2023-12-22 |
48.3959 KRW |
8,860,723.4700 VET |
47.7100 KRW |
47.4600 KRW |
49.2000 KRW |
48.8400 KRW |
| 2023-12-21 |
47.0087 KRW |
13,314,318.5435 VET |
47.0700 KRW |
46.6400 KRW |
47.4700 KRW |
47.1400 KRW |
| 2023-12-20 |
48.2665 KRW |
16,142,206.0778 VET |
48.3500 KRW |
46.5000 KRW |
49.8000 KRW |
47.0000 KRW |
| 2023-12-19 |
44.2594 KRW |
19,512,006.4082 VET |
43.3600 KRW |
43.2900 KRW |
45.7000 KRW |
44.9700 KRW |
| 2023-12-18 |
41.8042 KRW |
23,763,916.6389 VET |
40.4500 KRW |
35.6100 KRW |
43.5000 KRW |
43.4900 KRW |
| 2023-12-17 |
40.8572 KRW |
2,853,319.8152 VET |
40.3100 KRW |
40.2800 KRW |
41.2300 KRW |
40.3500 KRW |
| 2023-12-16 |
42.0788 KRW |
5,182,390.2056 VET |
42.3100 KRW |
41.1400 KRW |
42.7800 KRW |
41.3200 KRW |
| 2023-12-15 |
40.5558 KRW |
2,251,269.5512 VET |
40.3500 KRW |
39.9100 KRW |
41.2700 KRW |
40.2500 KRW |
| 2023-12-14 |
41.2259 KRW |
2,973,082.4588 VET |
41.1000 KRW |
40.7900 KRW |
42.0900 KRW |
42.0900 KRW |
| 2023-12-13 |
42.4660 KRW |
14,297,960.3469 VET |
41.3300 KRW |
41.3100 KRW |
43.5600 KRW |
43.3400 KRW |
| 2023-12-12 |
40.3282 KRW |
11,179,530.2178 VET |
40.7800 KRW |
39.6600 KRW |
40.8500 KRW |
40.5900 KRW |
| 2023-12-11 |
36.8776 KRW |
12,392,149.7159 VET |
37.9900 KRW |
35.3600 KRW |
38.0800 KRW |
37.5300 KRW |
| 2023-12-10 |
37.6040 KRW |
7,747,186.1283 VET |
36.7900 KRW |
36.6300 KRW |
38.3400 KRW |
37.7700 KRW |
| 2023-12-09 |
37.9345 KRW |
5,204,678.7429 VET |
38.0700 KRW |
37.1000 KRW |
38.5400 KRW |
37.1000 KRW |
| 2023-12-08 |
36.6925 KRW |
16,930,103.2506 VET |
35.8000 KRW |
35.7300 KRW |
37.1400 KRW |
36.6800 KRW |
| 2023-12-07 |
34.2686 KRW |
4,654,881.3975 VET |
33.9100 KRW |
33.7100 KRW |
34.6800 KRW |
34.4000 KRW |
| 2023-12-06 |
35.0451 KRW |
5,668,910.1491 VET |
34.9100 KRW |
34.5600 KRW |
35.4900 KRW |
34.8300 KRW |
| 2023-12-05 |
33.7912 KRW |
9,066,699.3847 VET |
33.7600 KRW |
33.4800 KRW |
34.0400 KRW |
33.9300 KRW |
| 2023-12-04 |
32.1191 KRW |
6,456,067.1701 VET |
31.5700 KRW |
31.3100 KRW |
32.5500 KRW |
32.5500 KRW |
| 2023-12-03 |
30.3623 KRW |
3,834,838.6184 VET |
29.9800 KRW |
29.9700 KRW |
30.6400 KRW |
30.4300 KRW |
| 2023-12-02 |
30.4017 KRW |
2,039,743.4081 VET |
30.1000 KRW |
29.9900 KRW |
30.8200 KRW |
30.5500 KRW |
| 2023-12-01 |
29.7739 KRW |
3,419,229.3412 VET |
29.3000 KRW |
29.2500 KRW |
30.1600 KRW |
30.1600 KRW |
| 2023-11-30 |
28.6165 KRW |
1,531,873.3884 VET |
28.6200 KRW |
28.5300 KRW |
28.7900 KRW |
28.5600 KRW |
| 2023-11-29 |
28.9623 KRW |
2,312,863.1825 VET |
29.0300 KRW |
28.7000 KRW |
29.1900 KRW |
29.1500 KRW |