Identifier on Bithumb: VET
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
73.0383 KRW |
4,019,408.8058 VET |
71.0000 KRW |
71.0000 KRW |
74.7600 KRW |
73.6600 KRW |
| 2022-02-15 |
72.2120 KRW |
5,897,093.7923 VET |
72.2200 KRW |
71.0000 KRW |
73.0300 KRW |
73.0100 KRW |
| 2022-02-14 |
68.1634 KRW |
3,499,359.4514 VET |
68.6700 KRW |
66.3000 KRW |
69.7400 KRW |
68.5200 KRW |
| 2022-02-13 |
68.9341 KRW |
4,680,396.9605 VET |
70.4700 KRW |
67.5000 KRW |
70.4900 KRW |
69.3600 KRW |
| 2022-02-12 |
70.0095 KRW |
7,755,047.7621 VET |
68.9200 KRW |
68.2000 KRW |
71.8600 KRW |
70.1100 KRW |
| 2022-02-11 |
72.4756 KRW |
18,286,291.4105 VET |
77.5500 KRW |
69.0000 KRW |
78.2200 KRW |
70.9800 KRW |
| 2022-02-10 |
79.3646 KRW |
10,110,238.3185 VET |
78.4700 KRW |
77.2300 KRW |
81.2400 KRW |
77.2300 KRW |
| 2022-02-09 |
80.9961 KRW |
8,779,665.7295 VET |
79.9700 KRW |
79.9700 KRW |
82.2700 KRW |
80.6900 KRW |
| 2022-02-08 |
77.6906 KRW |
10,331,791.0072 VET |
78.2200 KRW |
75.9900 KRW |
79.4200 KRW |
79.1600 KRW |
| 2022-02-07 |
79.9269 KRW |
15,984,222.3794 VET |
79.2900 KRW |
77.8800 KRW |
81.4500 KRW |
81.1000 KRW |
| 2022-02-06 |
72.1311 KRW |
8,923,866.8900 VET |
71.4900 KRW |
70.6100 KRW |
73.4700 KRW |
73.4700 KRW |
| 2022-02-05 |
72.9915 KRW |
13,887,024.7106 VET |
73.3700 KRW |
71.1500 KRW |
74.7700 KRW |
72.2800 KRW |
| 2022-02-04 |
69.1706 KRW |
18,873,989.3115 VET |
66.8700 KRW |
66.8700 KRW |
71.1800 KRW |
71.0000 KRW |
| 2022-02-03 |
63.5090 KRW |
4,853,933.7319 VET |
63.1300 KRW |
62.6000 KRW |
64.1800 KRW |
63.9800 KRW |
| 2022-02-02 |
65.5166 KRW |
8,419,166.1980 VET |
66.4500 KRW |
64.1300 KRW |
67.0000 KRW |
64.2000 KRW |
| 2022-02-01 |
67.3250 KRW |
4,557,706.1535 VET |
67.0200 KRW |
66.3600 KRW |
67.9500 KRW |
67.4500 KRW |
| 2022-01-31 |
65.4640 KRW |
4,649,416.5237 VET |
64.2000 KRW |
64.2000 KRW |
66.2900 KRW |
65.7200 KRW |
| 2022-01-30 |
65.6272 KRW |
7,518,645.3271 VET |
66.6800 KRW |
64.3000 KRW |
67.0600 KRW |
65.5400 KRW |
| 2022-01-29 |
66.9996 KRW |
6,502,886.1068 VET |
67.2100 KRW |
65.9000 KRW |
68.1000 KRW |
67.0500 KRW |
| 2022-01-28 |
65.7640 KRW |
5,390,088.3235 VET |
64.2800 KRW |
64.2000 KRW |
66.9300 KRW |
66.5800 KRW |
| 2022-01-27 |
63.9130 KRW |
13,357,799.9063 VET |
65.9800 KRW |
62.0700 KRW |
66.3400 KRW |
64.0100 KRW |
| 2022-01-26 |
67.1282 KRW |
21,628,124.2350 VET |
69.1800 KRW |
63.3000 KRW |
71.4800 KRW |
66.1000 KRW |
| 2022-01-25 |
64.4208 KRW |
7,329,846.1322 VET |
63.7500 KRW |
62.7700 KRW |
65.7000 KRW |
63.9300 KRW |
| 2022-01-24 |
59.5168 KRW |
12,888,783.5342 VET |
56.2600 KRW |
55.3000 KRW |
63.7500 KRW |
62.4200 KRW |
| 2022-01-23 |
62.9327 KRW |
6,350,662.5394 VET |
63.8400 KRW |
61.7000 KRW |
64.7800 KRW |
64.7000 KRW |
| 2022-01-22 |
63.1092 KRW |
9,605,162.7976 VET |
63.9300 KRW |
60.9000 KRW |
65.0800 KRW |
63.4000 KRW |
| 2022-01-21 |
73.4037 KRW |
19,843,951.0915 VET |
77.5500 KRW |
69.7800 KRW |
78.4500 KRW |
71.1800 KRW |
| 2022-01-20 |
85.2045 KRW |
6,859,499.1301 VET |
89.6300 KRW |
82.7400 KRW |
89.9800 KRW |
83.1400 KRW |
| 2022-01-19 |
86.6363 KRW |
2,625,878.0770 VET |
88.4400 KRW |
85.5000 KRW |
88.4600 KRW |
86.5200 KRW |
| 2022-01-18 |
88.9061 KRW |
3,219,680.3524 VET |
88.0700 KRW |
87.6100 KRW |
91.0000 KRW |
90.6200 KRW |
| 2022-01-17 |
91.1411 KRW |
4,387,835.5075 VET |
92.3400 KRW |
89.9600 KRW |
92.3500 KRW |
91.5700 KRW |
| 2022-01-16 |
95.6468 KRW |
2,823,504.5676 VET |
95.2300 KRW |
94.5600 KRW |
96.2500 KRW |
95.0800 KRW |
| 2022-01-15 |
96.0516 KRW |
2,644,771.8217 VET |
96.1600 KRW |
95.1600 KRW |
96.8000 KRW |
95.4800 KRW |
| 2022-01-14 |
95.4262 KRW |
2,179,924.3837 VET |
95.3800 KRW |
94.3200 KRW |
96.3000 KRW |
95.5600 KRW |
| 2022-01-13 |
95.8900 KRW |
7,451,829.7974 VET |
100.2000 KRW |
93.9400 KRW |
100.4000 KRW |
95.1100 KRW |
| 2022-01-12 |
99.3481 KRW |
3,400,572.3799 VET |
99.8900 KRW |
98.0000 KRW |
100.4000 KRW |
100.1000 KRW |
| 2022-01-11 |
92.2052 KRW |
5,083,262.2204 VET |
89.5000 KRW |
89.0700 KRW |
94.1600 KRW |
93.7700 KRW |
| 2022-01-10 |
88.5028 KRW |
5,605,208.0500 VET |
88.0100 KRW |
86.7300 KRW |
90.3900 KRW |
89.7900 KRW |
| 2022-01-09 |
94.7895 KRW |
2,526,868.7090 VET |
93.5700 KRW |
92.1500 KRW |
97.0600 KRW |
94.5000 KRW |
| 2022-01-08 |
93.7815 KRW |
8,307,022.8307 VET |
97.0200 KRW |
90.3000 KRW |
97.0200 KRW |
94.9400 KRW |
| 2022-01-07 |
97.6608 KRW |
2,708,380.2296 VET |
98.6800 KRW |
96.0000 KRW |
99.4900 KRW |
96.7900 KRW |
| 2022-01-06 |
101.8811 KRW |
2,508,468.6764 VET |
101.6000 KRW |
100.5000 KRW |
103.3000 KRW |
102.4000 KRW |
| 2022-01-05 |
106.4643 KRW |
15,067,169.6574 VET |
114.3000 KRW |
98.3600 KRW |
116.7000 KRW |
104.7000 KRW |
| 2022-01-04 |
107.3169 KRW |
3,785,213.0708 VET |
107.9000 KRW |
105.4000 KRW |
109.2000 KRW |
105.9000 KRW |
| 2022-01-03 |
104.9781 KRW |
7,781,263.9593 VET |
106.8000 KRW |
103.5000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2022-01-02 |
106.3818 KRW |
2,516,717.9714 VET |
106.0000 KRW |
105.1000 KRW |
107.9000 KRW |
106.2000 KRW |
| 2022-01-01 |
103.7983 KRW |
3,012,160.3684 VET |
102.5000 KRW |
102.5000 KRW |
104.9000 KRW |
104.9000 KRW |
| 2021-12-31 |
102.4907 KRW |
7,698,789.1122 VET |
104.3000 KRW |
99.2200 KRW |
105.2000 KRW |
102.0000 KRW |
| 2021-12-30 |
103.9143 KRW |
1,792,772.3442 VET |
104.4000 KRW |
102.1000 KRW |
105.2000 KRW |
102.3000 KRW |
| 2021-12-29 |
103.1132 KRW |
4,764,686.5659 VET |
105.6000 KRW |
100.8000 KRW |
106.5000 KRW |
100.8000 KRW |