Identifier on Bithumb: VET
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
3.1155 KRW |
20,636,121.0458 VET |
3.0550 KRW |
3.0150 KRW |
3.1990 KRW |
3.1560 KRW |
| 2020-03-17 |
3.1602 KRW |
10,033,790.3339 VET |
3.0600 KRW |
3.0290 KRW |
3.2190 KRW |
3.1800 KRW |
| 2020-03-16 |
2.9537 KRW |
22,805,896.8100 VET |
2.8420 KRW |
2.8340 KRW |
3.2000 KRW |
2.9040 KRW |
| 2020-03-15 |
3.3102 KRW |
13,847,190.0337 VET |
3.2740 KRW |
3.1690 KRW |
3.4760 KRW |
3.2500 KRW |
| 2020-03-14 |
3.3787 KRW |
8,808,471.4950 VET |
3.3220 KRW |
3.3000 KRW |
3.4600 KRW |
3.3110 KRW |
| 2020-03-13 |
3.3443 KRW |
30,120,973.6296 VET |
3.4580 KRW |
2.9470 KRW |
3.7810 KRW |
3.6070 KRW |
| 2020-03-12 |
3.5269 KRW |
25,438,225.1424 VET |
3.7110 KRW |
2.9050 KRW |
3.9000 KRW |
3.0650 KRW |
| 2020-03-11 |
5.1841 KRW |
7,967,505.3436 VET |
5.4310 KRW |
4.9710 KRW |
5.4310 KRW |
5.3000 KRW |
| 2020-03-10 |
5.6832 KRW |
3,349,237.1765 VET |
5.8180 KRW |
5.5890 KRW |
5.8390 KRW |
5.6740 KRW |
| 2020-03-09 |
5.5304 KRW |
10,903,791.2760 VET |
5.5010 KRW |
5.3650 KRW |
5.7000 KRW |
5.6990 KRW |
| 2020-03-08 |
6.2420 KRW |
28,154,501.5473 VET |
6.4530 KRW |
5.7210 KRW |
6.5000 KRW |
5.7630 KRW |
| 2020-03-06 |
7.3302 KRW |
5,543,088.6768 VET |
7.3510 KRW |
7.2000 KRW |
7.5000 KRW |
7.2000 KRW |
| 2020-03-05 |
7.3765 KRW |
2,842,030.2776 VET |
7.3510 KRW |
7.2730 KRW |
7.5000 KRW |
7.2730 KRW |
| 2020-03-04 |
7.2598 KRW |
1,631,328.4339 VET |
7.2860 KRW |
7.1380 KRW |
7.3300 KRW |
7.2660 KRW |
| 2020-03-03 |
6.8622 KRW |
1,311,649.7973 VET |
6.8750 KRW |
6.7820 KRW |
6.9850 KRW |
6.9480 KRW |
| 2020-03-02 |
6.9043 KRW |
1,160,850.5370 VET |
6.9200 KRW |
6.8750 KRW |
6.9890 KRW |
6.8920 KRW |
| 2020-03-01 |
6.6369 KRW |
2,263,096.6563 VET |
6.8410 KRW |
6.5180 KRW |
6.8410 KRW |
6.5850 KRW |
| 2020-02-29 |
6.9443 KRW |
2,050,533.8559 VET |
6.9130 KRW |
6.8530 KRW |
6.9800 KRW |
6.8530 KRW |
| 2020-02-28 |
6.8869 KRW |
1,625,314.1703 VET |
6.7740 KRW |
6.7540 KRW |
7.0680 KRW |
7.0680 KRW |
| 2020-02-27 |
7.0105 KRW |
5,298,833.9732 VET |
6.8060 KRW |
6.8060 KRW |
7.2000 KRW |
7.0180 KRW |
| 2020-02-26 |
6.8208 KRW |
4,697,124.0821 VET |
6.7460 KRW |
6.6000 KRW |
7.0580 KRW |
6.8120 KRW |
| 2020-02-25 |
7.6160 KRW |
14,617,984.5286 VET |
7.6900 KRW |
7.4690 KRW |
7.7460 KRW |
7.6020 KRW |
| 2020-02-24 |
8.3434 KRW |
10,017,256.6741 VET |
8.5960 KRW |
8.0300 KRW |
8.6100 KRW |
8.1290 KRW |
| 2020-02-23 |
8.1028 KRW |
10,006,939.3452 VET |
8.0770 KRW |
8.0240 KRW |
8.1940 KRW |
8.1940 KRW |
| 2020-02-22 |
7.8639 KRW |
1,013,343.2964 VET |
7.8560 KRW |
7.7810 KRW |
7.9010 KRW |
7.8580 KRW |
| 2020-02-21 |
8.2244 KRW |
7,953,345.5985 VET |
7.9720 KRW |
7.8290 KRW |
9.0000 KRW |
7.9020 KRW |
| 2020-02-20 |
7.6928 KRW |
3,179,629.3411 VET |
7.7600 KRW |
7.6700 KRW |
7.8260 KRW |
7.7680 KRW |
| 2020-02-19 |
7.9235 KRW |
9,278,395.7227 VET |
8.2820 KRW |
7.6500 KRW |
8.4000 KRW |
7.7750 KRW |
| 2020-02-18 |
8.2383 KRW |
10,119,429.5048 VET |
7.9490 KRW |
7.9490 KRW |
8.4320 KRW |
8.2420 KRW |
| 2020-02-17 |
7.7946 KRW |
5,480,522.6641 VET |
7.7000 KRW |
7.6180 KRW |
8.0000 KRW |
7.9250 KRW |
| 2020-02-16 |
8.0169 KRW |
8,656,463.2420 VET |
8.1990 KRW |
7.7000 KRW |
8.4000 KRW |
8.4000 KRW |
| 2020-02-15 |
8.9646 KRW |
14,924,390.2315 VET |
9.4150 KRW |
8.5400 KRW |
9.4570 KRW |
8.6690 KRW |
| 2020-02-14 |
9.3463 KRW |
7,974,304.3637 VET |
9.1490 KRW |
9.1140 KRW |
9.6200 KRW |
9.5360 KRW |
| 2020-02-13 |
9.2022 KRW |
12,276,573.0007 VET |
8.9540 KRW |
8.9350 KRW |
9.4500 KRW |
9.3660 KRW |
| 2020-02-12 |
8.6722 KRW |
7,930,980.6154 VET |
8.7780 KRW |
8.5150 KRW |
8.9500 KRW |
8.5500 KRW |
| 2020-02-11 |
8.3900 KRW |
19,840,163.3862 VET |
8.0740 KRW |
8.0710 KRW |
8.6390 KRW |
8.6290 KRW |
| 2020-02-10 |
7.5625 KRW |
5,574,826.6310 VET |
7.6200 KRW |
7.5000 KRW |
7.6750 KRW |
7.6180 KRW |
| 2020-02-09 |
7.8792 KRW |
6,371,297.3869 VET |
7.8570 KRW |
7.7710 KRW |
7.9820 KRW |
7.9500 KRW |
| 2020-02-08 |
7.8245 KRW |
1,641,929.8187 VET |
7.8030 KRW |
7.7390 KRW |
7.9000 KRW |
7.7840 KRW |
| 2020-02-07 |
8.0047 KRW |
6,386,551.9361 VET |
7.9970 KRW |
7.8920 KRW |
8.1280 KRW |
7.9840 KRW |
| 2020-02-06 |
7.8669 KRW |
5,011,534.9715 VET |
7.7080 KRW |
7.6620 KRW |
7.9980 KRW |
7.8350 KRW |
| 2020-02-05 |
7.4132 KRW |
6,155,501.4412 VET |
7.4640 KRW |
7.3300 KRW |
7.5000 KRW |
7.3930 KRW |
| 2020-02-04 |
7.4414 KRW |
14,052,110.0987 VET |
7.3500 KRW |
7.3500 KRW |
7.5840 KRW |
7.4970 KRW |
| 2020-02-03 |
7.2695 KRW |
5,300,084.8750 VET |
7.3350 KRW |
7.2000 KRW |
7.4150 KRW |
7.2200 KRW |
| 2020-02-02 |
7.2265 KRW |
18,184,442.4834 VET |
6.9330 KRW |
6.9170 KRW |
7.4000 KRW |
7.2150 KRW |
| 2020-02-01 |
6.9059 KRW |
5,142,896.3251 VET |
6.9200 KRW |
6.8120 KRW |
6.9840 KRW |
6.9150 KRW |
| 2020-01-31 |
6.5534 KRW |
3,055,933.8478 VET |
6.4530 KRW |
6.4270 KRW |
6.6500 KRW |
6.6500 KRW |
| 2020-01-30 |
6.4706 KRW |
7,595,032.4932 VET |
6.5160 KRW |
6.4030 KRW |
6.6000 KRW |
6.4640 KRW |
| 2020-01-29 |
6.5694 KRW |
5,489,692.3416 VET |
6.5250 KRW |
6.5000 KRW |
6.6230 KRW |
6.5730 KRW |
| 2020-01-28 |
6.6171 KRW |
3,017,197.9765 VET |
6.6070 KRW |
6.5650 KRW |
6.6490 KRW |
6.6030 KRW |