Identifier on Bithumb: VET
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
5.4371 KRW |
22,498,695.1856 VET |
5.3380 KRW |
5.2910 KRW |
5.5150 KRW |
5.4180 KRW |
| 2020-05-06 |
5.3454 KRW |
47,413,301.2350 VET |
5.3740 KRW |
5.2640 KRW |
5.4120 KRW |
5.2860 KRW |
| 2020-05-05 |
5.3311 KRW |
12,362,087.7294 VET |
5.2620 KRW |
5.2290 KRW |
5.3950 KRW |
5.3440 KRW |
| 2020-05-04 |
5.5324 KRW |
33,411,617.2772 VET |
5.5270 KRW |
5.4100 KRW |
5.6200 KRW |
5.4300 KRW |
| 2020-05-03 |
5.2820 KRW |
17,664,519.3590 VET |
5.2640 KRW |
5.1970 KRW |
5.3850 KRW |
5.3100 KRW |
| 2020-05-02 |
5.4582 KRW |
6,985,257.2945 VET |
5.4690 KRW |
5.4030 KRW |
5.4960 KRW |
5.4900 KRW |
| 2020-05-01 |
5.4069 KRW |
20,565,785.4307 VET |
5.4490 KRW |
5.3500 KRW |
5.4940 KRW |
5.4020 KRW |
| 2020-04-30 |
5.3170 KRW |
4,770,470.1330 VET |
5.3950 KRW |
5.2100 KRW |
5.4260 KRW |
5.2840 KRW |
| 2020-04-29 |
5.6566 KRW |
27,095,006.9315 VET |
5.5540 KRW |
5.4800 KRW |
5.7910 KRW |
5.6960 KRW |
| 2020-04-28 |
5.2653 KRW |
11,605,953.0026 VET |
5.2750 KRW |
5.2240 KRW |
5.3500 KRW |
5.2600 KRW |
| 2020-04-27 |
5.2860 KRW |
13,504,869.9921 VET |
5.1850 KRW |
5.1850 KRW |
5.3620 KRW |
5.3230 KRW |
| 2020-04-26 |
5.3895 KRW |
35,693,374.6314 VET |
5.4010 KRW |
5.2710 KRW |
5.5110 KRW |
5.4290 KRW |
| 2020-04-25 |
5.0993 KRW |
7,977,423.7430 VET |
5.1140 KRW |
4.9690 KRW |
5.2280 KRW |
5.1210 KRW |
| 2020-04-24 |
4.9643 KRW |
12,098,050.2645 VET |
4.8850 KRW |
4.8630 KRW |
5.0320 KRW |
4.9390 KRW |
| 2020-04-23 |
4.8344 KRW |
17,931,746.4857 VET |
4.7830 KRW |
4.7580 KRW |
4.9000 KRW |
4.7600 KRW |
| 2020-04-22 |
4.7216 KRW |
3,893,462.0074 VET |
4.7310 KRW |
4.6990 KRW |
4.7530 KRW |
4.7000 KRW |
| 2020-04-21 |
4.5194 KRW |
18,226,101.9216 VET |
4.5590 KRW |
4.5040 KRW |
4.6160 KRW |
4.5040 KRW |
| 2020-04-20 |
4.5338 KRW |
10,979,760.6860 VET |
4.7170 KRW |
4.4250 KRW |
4.7190 KRW |
4.5470 KRW |
| 2020-04-19 |
4.7946 KRW |
8,549,285.1874 VET |
4.7000 KRW |
4.7000 KRW |
4.8340 KRW |
4.7400 KRW |
| 2020-04-18 |
4.7558 KRW |
7,826,585.9512 VET |
4.7330 KRW |
4.7010 KRW |
4.8070 KRW |
4.7840 KRW |
| 2020-04-17 |
4.6079 KRW |
8,183,207.8840 VET |
4.5650 KRW |
4.5610 KRW |
4.6650 KRW |
4.6050 KRW |
| 2020-04-16 |
4.6289 KRW |
8,691,228.6603 VET |
4.5640 KRW |
4.5260 KRW |
4.6890 KRW |
4.6200 KRW |
| 2020-04-15 |
4.5965 KRW |
13,144,784.2158 VET |
4.5140 KRW |
4.4280 KRW |
4.7370 KRW |
4.4790 KRW |
| 2020-04-14 |
4.4816 KRW |
4,307,952.0768 VET |
4.5110 KRW |
4.4460 KRW |
4.5220 KRW |
4.5000 KRW |
| 2020-04-13 |
4.4051 KRW |
4,922,191.5151 VET |
4.3020 KRW |
4.2990 KRW |
4.4650 KRW |
4.4130 KRW |
| 2020-04-12 |
4.5725 KRW |
20,914,365.5043 VET |
4.5950 KRW |
4.4760 KRW |
4.6700 KRW |
4.5000 KRW |
| 2020-04-11 |
4.4507 KRW |
2,711,102.3866 VET |
4.4740 KRW |
4.3720 KRW |
4.5500 KRW |
4.4720 KRW |
| 2020-04-10 |
4.3624 KRW |
6,939,097.7133 VET |
4.3390 KRW |
4.2600 KRW |
4.4260 KRW |
4.3980 KRW |
| 2020-04-09 |
4.6697 KRW |
5,060,432.4748 VET |
4.7410 KRW |
4.6010 KRW |
4.7410 KRW |
4.6810 KRW |
| 2020-04-08 |
4.7188 KRW |
15,711,382.9452 VET |
4.7000 KRW |
4.6040 KRW |
4.8440 KRW |
4.7520 KRW |
| 2020-04-07 |
4.6371 KRW |
64,486,190.3243 VET |
4.5600 KRW |
4.4260 KRW |
4.7600 KRW |
4.6420 KRW |
| 2020-04-06 |
4.2805 KRW |
30,054,207.5467 VET |
4.1580 KRW |
4.1580 KRW |
4.3810 KRW |
4.3520 KRW |
| 2020-04-05 |
3.8768 KRW |
10,039,030.0444 VET |
3.8810 KRW |
3.8460 KRW |
3.9250 KRW |
3.9040 KRW |
| 2020-04-04 |
3.8874 KRW |
8,557,830.9665 VET |
3.9110 KRW |
3.8420 KRW |
3.9300 KRW |
3.8820 KRW |
| 2020-04-03 |
3.9205 KRW |
9,640,246.1839 VET |
3.8520 KRW |
3.8500 KRW |
3.9570 KRW |
3.9530 KRW |
| 2020-04-02 |
3.8896 KRW |
37,481,901.1950 VET |
3.9340 KRW |
3.8020 KRW |
4.0590 KRW |
3.8740 KRW |
| 2020-04-01 |
3.7524 KRW |
7,542,548.5022 VET |
3.7480 KRW |
3.6230 KRW |
3.8520 KRW |
3.8270 KRW |
| 2020-03-31 |
3.8597 KRW |
49,067,299.3483 VET |
3.9470 KRW |
3.7680 KRW |
3.9780 KRW |
3.7750 KRW |
| 2020-03-30 |
3.6264 KRW |
13,114,078.6137 VET |
3.6200 KRW |
3.5870 KRW |
3.6840 KRW |
3.6000 KRW |
| 2020-03-29 |
3.4340 KRW |
14,935,987.8111 VET |
3.5760 KRW |
3.3500 KRW |
3.5930 KRW |
3.3610 KRW |
| 2020-03-28 |
3.6414 KRW |
6,149,032.4285 VET |
3.6890 KRW |
3.5210 KRW |
3.7160 KRW |
3.6190 KRW |
| 2020-03-27 |
3.8743 KRW |
24,198,479.4112 VET |
3.9420 KRW |
3.7010 KRW |
4.0300 KRW |
3.7200 KRW |
| 2020-03-26 |
3.7653 KRW |
7,800,587.4036 VET |
3.7760 KRW |
3.7300 KRW |
3.8110 KRW |
3.7870 KRW |
| 2020-03-25 |
3.7389 KRW |
10,459,140.1143 VET |
3.7570 KRW |
3.6770 KRW |
3.7830 KRW |
3.7830 KRW |
| 2020-03-24 |
3.6711 KRW |
23,668,419.8835 VET |
3.5560 KRW |
3.5310 KRW |
3.8240 KRW |
3.7890 KRW |
| 2020-03-23 |
3.5353 KRW |
13,532,573.1529 VET |
3.4670 KRW |
3.4540 KRW |
3.5680 KRW |
3.5530 KRW |
| 2020-03-22 |
3.3904 KRW |
13,169,217.6532 VET |
3.5190 KRW |
3.2950 KRW |
3.5360 KRW |
3.3100 KRW |
| 2020-03-21 |
3.6232 KRW |
9,375,662.0809 VET |
3.6020 KRW |
3.5520 KRW |
3.7000 KRW |
3.5800 KRW |
| 2020-03-20 |
3.5505 KRW |
21,231,091.6326 VET |
3.7640 KRW |
3.3410 KRW |
3.7830 KRW |
3.5550 KRW |
| 2020-03-19 |
3.6327 KRW |
36,913,549.6351 VET |
3.3550 KRW |
3.3530 KRW |
3.8640 KRW |
3.6750 KRW |