Identifier on Bithumb: VET
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
86.0075 KRW |
12,919,847.5321 VET |
85.9800 KRW |
83.9900 KRW |
87.6000 KRW |
87.5800 KRW |
| 2022-04-06 |
83.5963 KRW |
32,388,557.1230 VET |
84.5900 KRW |
80.3000 KRW |
85.9700 KRW |
80.3800 KRW |
| 2022-04-05 |
95.1587 KRW |
14,548,039.2841 VET |
94.3500 KRW |
94.0000 KRW |
96.3700 KRW |
94.5000 KRW |
| 2022-04-04 |
94.5243 KRW |
23,566,408.5496 VET |
95.1400 KRW |
91.6500 KRW |
97.6400 KRW |
97.0400 KRW |
| 2022-04-03 |
98.7942 KRW |
8,055,616.3667 VET |
95.8700 KRW |
95.7900 KRW |
99.5500 KRW |
98.8000 KRW |
| 2022-04-02 |
96.3703 KRW |
25,024,389.1231 VET |
98.2900 KRW |
94.7800 KRW |
98.2900 KRW |
95.8800 KRW |
| 2022-04-01 |
99.1955 KRW |
25,441,750.5968 VET |
98.8000 KRW |
97.3300 KRW |
100.9000 KRW |
98.2700 KRW |
| 2022-03-31 |
95.7601 KRW |
21,334,453.6385 VET |
98.4000 KRW |
93.9700 KRW |
98.8000 KRW |
94.7000 KRW |
| 2022-03-30 |
100.0901 KRW |
50,291,835.1723 VET |
99.4000 KRW |
97.6000 KRW |
103.6000 KRW |
102.0000 KRW |
| 2022-03-29 |
87.0119 KRW |
13,523,962.3350 VET |
88.6000 KRW |
84.4500 KRW |
92.0000 KRW |
86.5600 KRW |
| 2022-03-28 |
88.6250 KRW |
20,243,257.7767 VET |
89.3100 KRW |
85.0000 KRW |
90.5000 KRW |
86.3800 KRW |
| 2022-03-27 |
92.5142 KRW |
160,454,518.2274 VET |
88.2500 KRW |
84.5000 KRW |
100.0000 KRW |
89.2200 KRW |
| 2022-03-26 |
75.4725 KRW |
35,901,493.7561 VET |
69.6000 KRW |
69.2400 KRW |
79.5500 KRW |
78.0500 KRW |
| 2022-03-25 |
68.3053 KRW |
7,006,026.4420 VET |
69.9800 KRW |
67.0000 KRW |
69.9800 KRW |
67.6200 KRW |
| 2022-03-24 |
69.5318 KRW |
7,623,480.5343 VET |
70.1000 KRW |
68.8900 KRW |
70.3900 KRW |
68.8900 KRW |
| 2022-03-23 |
67.4306 KRW |
6,561,404.8360 VET |
66.3800 KRW |
66.3800 KRW |
68.2700 KRW |
68.1300 KRW |
| 2022-03-22 |
64.6285 KRW |
3,493,726.7492 VET |
64.9400 KRW |
63.7600 KRW |
65.3400 KRW |
64.9000 KRW |
| 2022-03-21 |
62.1062 KRW |
1,695,913.9101 VET |
62.3500 KRW |
61.5000 KRW |
62.8700 KRW |
61.8000 KRW |
| 2022-03-20 |
61.1567 KRW |
2,049,158.3341 VET |
61.2400 KRW |
60.0300 KRW |
61.6700 KRW |
61.2900 KRW |
| 2022-03-19 |
61.8784 KRW |
2,331,916.8679 VET |
62.0900 KRW |
61.1000 KRW |
62.6600 KRW |
61.9900 KRW |
| 2022-03-18 |
60.0086 KRW |
3,154,892.8645 VET |
58.5400 KRW |
58.4600 KRW |
60.4300 KRW |
60.4300 KRW |
| 2022-03-17 |
59.3633 KRW |
1,911,005.5151 VET |
59.5800 KRW |
58.9200 KRW |
59.9300 KRW |
59.2000 KRW |
| 2022-03-16 |
58.5214 KRW |
4,070,334.8606 VET |
58.0000 KRW |
56.7700 KRW |
59.7800 KRW |
58.9400 KRW |
| 2022-03-15 |
56.8909 KRW |
1,517,245.0388 VET |
56.3200 KRW |
56.3200 KRW |
57.4600 KRW |
57.0300 KRW |
| 2022-03-14 |
56.2101 KRW |
2,380,482.2819 VET |
56.4000 KRW |
55.5000 KRW |
57.0700 KRW |
56.6000 KRW |
| 2022-03-13 |
56.6423 KRW |
1,951,053.3745 VET |
57.4600 KRW |
55.7400 KRW |
58.0400 KRW |
56.0300 KRW |
| 2022-03-12 |
58.1517 KRW |
906,187.2842 VET |
57.8700 KRW |
57.8700 KRW |
58.5400 KRW |
58.0600 KRW |
| 2022-03-11 |
58.3909 KRW |
2,597,801.7081 VET |
58.8800 KRW |
57.1600 KRW |
61.4000 KRW |
57.6200 KRW |
| 2022-03-10 |
57.9706 KRW |
1,454,952.5593 VET |
57.8900 KRW |
57.2300 KRW |
58.9000 KRW |
58.4200 KRW |
| 2022-03-09 |
59.7405 KRW |
4,347,294.3513 VET |
60.1700 KRW |
58.6600 KRW |
60.9400 KRW |
59.6200 KRW |
| 2022-03-08 |
57.6448 KRW |
5,599,675.6520 VET |
57.8100 KRW |
56.8200 KRW |
58.8000 KRW |
58.0000 KRW |
| 2022-03-07 |
57.5276 KRW |
5,294,254.3664 VET |
59.7000 KRW |
56.1700 KRW |
60.2700 KRW |
57.9700 KRW |
| 2022-03-06 |
59.9621 KRW |
2,760,876.6095 VET |
60.2500 KRW |
58.8000 KRW |
60.9000 KRW |
59.1100 KRW |
| 2022-03-05 |
62.2697 KRW |
3,367,243.5196 VET |
61.7400 KRW |
61.4300 KRW |
62.7200 KRW |
62.1000 KRW |
| 2022-03-04 |
61.4236 KRW |
5,137,574.1391 VET |
64.1000 KRW |
60.0000 KRW |
64.1000 KRW |
60.6300 KRW |
| 2022-03-03 |
66.1778 KRW |
7,895,862.9099 VET |
68.0500 KRW |
64.0000 KRW |
68.8600 KRW |
66.2700 KRW |
| 2022-03-02 |
64.4576 KRW |
3,340,208.8363 VET |
64.4500 KRW |
63.1200 KRW |
65.6300 KRW |
64.3200 KRW |
| 2022-03-01 |
63.5282 KRW |
5,413,414.2799 VET |
63.3500 KRW |
62.6200 KRW |
64.8900 KRW |
64.2000 KRW |
| 2022-02-28 |
59.9391 KRW |
15,183,978.4334 VET |
58.0100 KRW |
57.2400 KRW |
62.0800 KRW |
61.5400 KRW |
| 2022-02-27 |
57.2510 KRW |
13,359,358.6789 VET |
57.9700 KRW |
55.0600 KRW |
59.0000 KRW |
55.8300 KRW |
| 2022-02-26 |
58.8851 KRW |
6,832,108.3692 VET |
59.4600 KRW |
57.7900 KRW |
59.8800 KRW |
58.4500 KRW |
| 2022-02-25 |
56.9319 KRW |
15,251,441.0291 VET |
56.6800 KRW |
55.6700 KRW |
58.5800 KRW |
58.1100 KRW |
| 2022-02-24 |
53.1253 KRW |
13,412,044.2589 VET |
50.7500 KRW |
50.4400 KRW |
55.1900 KRW |
54.1300 KRW |
| 2022-02-23 |
57.2992 KRW |
5,663,846.0218 VET |
58.8800 KRW |
55.4600 KRW |
59.8200 KRW |
55.8600 KRW |
| 2022-02-22 |
56.4319 KRW |
5,252,223.4511 VET |
57.5700 KRW |
55.3200 KRW |
57.6300 KRW |
57.4600 KRW |
| 2022-02-21 |
57.2204 KRW |
14,984,265.4264 VET |
60.2300 KRW |
55.0200 KRW |
60.9600 KRW |
55.0200 KRW |
| 2022-02-20 |
60.4562 KRW |
4,171,629.8008 VET |
60.0100 KRW |
59.3100 KRW |
61.6900 KRW |
60.8800 KRW |
| 2022-02-19 |
63.9758 KRW |
1,849,099.4436 VET |
63.7200 KRW |
63.5700 KRW |
64.5900 KRW |
64.5000 KRW |
| 2022-02-18 |
65.5480 KRW |
5,819,376.3157 VET |
66.8600 KRW |
64.6700 KRW |
67.0000 KRW |
65.2000 KRW |
| 2022-02-17 |
68.1724 KRW |
8,453,408.2140 VET |
69.5700 KRW |
66.3700 KRW |
70.1800 KRW |
66.3800 KRW |