Identifier on Bithumb: VET
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
110.1065 KRW |
4,808,642.8497 VET |
115.0000 KRW |
107.4000 KRW |
115.5000 KRW |
109.1000 KRW |
| 2021-12-27 |
121.4878 KRW |
3,829,807.6150 VET |
122.0000 KRW |
118.4000 KRW |
123.3000 KRW |
118.6000 KRW |
| 2021-12-26 |
114.4858 KRW |
1,290,067.3357 VET |
114.4000 KRW |
113.2000 KRW |
115.2000 KRW |
114.0000 KRW |
| 2021-12-25 |
113.7979 KRW |
1,928,585.4707 VET |
113.1000 KRW |
111.5000 KRW |
115.2000 KRW |
115.0000 KRW |
| 2021-12-24 |
113.4008 KRW |
3,904,471.2172 VET |
113.9000 KRW |
111.0000 KRW |
115.8000 KRW |
111.8000 KRW |
| 2021-12-23 |
111.7140 KRW |
4,529,841.0254 VET |
108.1000 KRW |
108.1000 KRW |
113.8000 KRW |
112.0000 KRW |
| 2021-12-22 |
106.8458 KRW |
4,783,129.0057 VET |
104.9000 KRW |
104.4000 KRW |
108.9000 KRW |
106.6000 KRW |
| 2021-12-21 |
100.4528 KRW |
2,703,258.8479 VET |
100.4000 KRW |
99.2300 KRW |
102.1000 KRW |
101.6000 KRW |
| 2021-12-20 |
97.6424 KRW |
2,844,796.1596 VET |
96.5400 KRW |
95.7700 KRW |
99.2800 KRW |
97.7600 KRW |
| 2021-12-19 |
101.7118 KRW |
2,519,166.9123 VET |
102.6000 KRW |
100.4000 KRW |
102.7000 KRW |
101.2000 KRW |
| 2021-12-18 |
103.4196 KRW |
1,426,716.8981 VET |
104.1000 KRW |
101.8000 KRW |
104.4000 KRW |
103.3000 KRW |
| 2021-12-17 |
100.2488 KRW |
4,960,208.1254 VET |
98.7100 KRW |
98.2100 KRW |
103.5000 KRW |
100.6000 KRW |
| 2021-12-16 |
104.6349 KRW |
4,626,235.9262 VET |
106.8000 KRW |
101.7000 KRW |
107.6000 KRW |
101.8000 KRW |
| 2021-12-15 |
102.3654 KRW |
4,985,979.2771 VET |
96.1200 KRW |
95.2200 KRW |
105.7000 KRW |
103.5000 KRW |
| 2021-12-14 |
97.5709 KRW |
4,503,416.8401 VET |
98.8000 KRW |
94.5300 KRW |
99.9800 KRW |
98.5400 KRW |
| 2021-12-13 |
98.4622 KRW |
9,442,584.4968 VET |
100.9000 KRW |
95.7900 KRW |
101.1000 KRW |
97.6800 KRW |
| 2021-12-12 |
107.3481 KRW |
2,315,452.1432 VET |
107.0000 KRW |
104.5000 KRW |
109.3000 KRW |
108.1000 KRW |
| 2021-12-11 |
106.1962 KRW |
1,702,142.7752 VET |
105.6000 KRW |
105.1000 KRW |
108.0000 KRW |
106.8000 KRW |
| 2021-12-10 |
105.2442 KRW |
2,899,791.5568 VET |
106.7000 KRW |
103.2000 KRW |
107.8000 KRW |
103.2000 KRW |
| 2021-12-09 |
109.0980 KRW |
6,459,370.1508 VET |
110.0000 KRW |
107.0000 KRW |
111.8000 KRW |
107.2000 KRW |
| 2021-12-08 |
115.5925 KRW |
2,790,874.3000 VET |
116.1000 KRW |
114.5000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2021-12-07 |
116.1851 KRW |
5,260,867.8102 VET |
119.0000 KRW |
112.0000 KRW |
119.2000 KRW |
114.1000 KRW |
| 2021-12-06 |
111.1748 KRW |
9,025,415.5549 VET |
105.1000 KRW |
104.3000 KRW |
116.7000 KRW |
115.7000 KRW |
| 2021-12-05 |
111.1277 KRW |
6,802,318.7798 VET |
114.3000 KRW |
107.4000 KRW |
118.3000 KRW |
112.8000 KRW |
| 2021-12-04 |
121.1778 KRW |
8,118,893.2213 VET |
117.8000 KRW |
117.0000 KRW |
125.3000 KRW |
121.7000 KRW |
| 2021-12-03 |
140.2674 KRW |
6,751,772.0405 VET |
145.3000 KRW |
135.6000 KRW |
146.4000 KRW |
138.3000 KRW |
| 2021-12-02 |
145.1793 KRW |
3,734,923.6397 VET |
145.7000 KRW |
142.8000 KRW |
154.9000 KRW |
143.8000 KRW |
| 2021-12-01 |
150.6782 KRW |
1,515,018.8856 VET |
150.2000 KRW |
145.8000 KRW |
154.0000 KRW |
146.3000 KRW |
| 2021-11-30 |
150.4079 KRW |
6,561,554.8601 VET |
153.4000 KRW |
147.0000 KRW |
154.9000 KRW |
148.5000 KRW |
| 2021-11-29 |
150.2056 KRW |
8,931,915.5001 VET |
146.7000 KRW |
145.7000 KRW |
153.0000 KRW |
152.0000 KRW |
| 2021-11-28 |
140.8833 KRW |
9,610,372.5683 VET |
141.5000 KRW |
134.9000 KRW |
147.3000 KRW |
145.8000 KRW |
| 2021-11-27 |
147.0899 KRW |
3,309,145.0646 VET |
147.9000 KRW |
144.9000 KRW |
150.3000 KRW |
145.1000 KRW |
| 2021-11-26 |
146.8007 KRW |
7,155,908.2426 VET |
148.4000 KRW |
144.9000 KRW |
148.5000 KRW |
145.3000 KRW |
| 2021-11-25 |
160.9653 KRW |
6,295,192.0925 VET |
162.8000 KRW |
157.4000 KRW |
164.5000 KRW |
159.2000 KRW |
| 2021-11-24 |
152.8203 KRW |
8,883,132.5397 VET |
152.0000 KRW |
150.7000 KRW |
155.1000 KRW |
153.2000 KRW |
| 2021-11-23 |
161.2016 KRW |
7,129,965.5274 VET |
161.2000 KRW |
159.1000 KRW |
164.5000 KRW |
162.3000 KRW |
| 2021-11-22 |
159.1972 KRW |
10,538,309.7088 VET |
162.9000 KRW |
156.4000 KRW |
163.4000 KRW |
159.7000 KRW |
| 2021-11-21 |
168.8582 KRW |
7,191,021.9954 VET |
167.4000 KRW |
166.2000 KRW |
171.1000 KRW |
166.7000 KRW |
| 2021-11-20 |
168.5889 KRW |
11,788,924.4695 VET |
169.6000 KRW |
165.2000 KRW |
173.2000 KRW |
173.0000 KRW |
| 2021-11-19 |
172.4169 KRW |
5,817,338.6388 VET |
174.4000 KRW |
170.2000 KRW |
175.0000 KRW |
171.0000 KRW |
| 2021-11-18 |
161.7200 KRW |
18,524,208.0271 VET |
166.2000 KRW |
155.5000 KRW |
167.2000 KRW |
157.5000 KRW |
| 2021-11-17 |
175.1939 KRW |
11,211,980.0087 VET |
175.0000 KRW |
171.2000 KRW |
179.0000 KRW |
176.7000 KRW |
| 2021-11-16 |
183.0112 KRW |
12,093,417.0258 VET |
187.7000 KRW |
176.0000 KRW |
187.9000 KRW |
179.0000 KRW |
| 2021-11-15 |
201.8050 KRW |
14,400,556.0542 VET |
204.9000 KRW |
197.6000 KRW |
207.2000 KRW |
198.8000 KRW |
| 2021-11-14 |
191.0420 KRW |
14,619,028.3591 VET |
192.9000 KRW |
187.4000 KRW |
196.1000 KRW |
195.8000 KRW |
| 2021-11-13 |
194.6766 KRW |
6,692,678.7071 VET |
195.3000 KRW |
191.9000 KRW |
197.9000 KRW |
194.2000 KRW |
| 2021-11-12 |
191.0554 KRW |
10,022,660.0643 VET |
190.0000 KRW |
186.2000 KRW |
195.3000 KRW |
194.7000 KRW |
| 2021-11-11 |
200.9501 KRW |
8,454,162.8420 VET |
199.7000 KRW |
198.8000 KRW |
203.1000 KRW |
201.2000 KRW |
| 2021-11-10 |
201.9140 KRW |
47,275,584.2619 VET |
209.8000 KRW |
187.5000 KRW |
218.3000 KRW |
198.1000 KRW |
| 2021-11-09 |
210.6527 KRW |
19,628,103.6359 VET |
212.7000 KRW |
207.6000 KRW |
213.4000 KRW |
208.1000 KRW |