Identifier on Bithumb: VET
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
9.1142 KRW |
20,893,372.2336 VET |
9.4500 KRW |
8.7700 KRW |
9.5300 KRW |
9.0900 KRW |
| 2019-04-23 |
9.6119 KRW |
11,685,615.1060 VET |
9.6700 KRW |
9.3500 KRW |
9.8000 KRW |
9.4100 KRW |
| 2019-04-22 |
9.6850 KRW |
10,040,501.2738 VET |
9.8300 KRW |
9.5000 KRW |
9.8900 KRW |
9.6100 KRW |
| 2019-04-21 |
9.8021 KRW |
13,117,032.8252 VET |
9.9400 KRW |
9.6000 KRW |
10.0000 KRW |
9.8500 KRW |
| 2019-04-20 |
9.9667 KRW |
11,782,045.2323 VET |
9.9900 KRW |
9.8700 KRW |
10.1000 KRW |
10.0000 KRW |
| 2019-04-19 |
9.9600 KRW |
25,006,974.9148 VET |
10.1000 KRW |
9.6000 KRW |
10.3000 KRW |
9.9900 KRW |
| 2019-04-18 |
10.2703 KRW |
60,498,589.1896 VET |
10.7000 KRW |
9.6000 KRW |
11.1000 KRW |
10.1000 KRW |
| 2019-04-17 |
10.8498 KRW |
135,670,416.0884 VET |
10.2000 KRW |
9.9800 KRW |
11.8000 KRW |
10.7000 KRW |
| 2019-04-16 |
9.8955 KRW |
66,000,383.3492 VET |
9.6500 KRW |
8.4000 KRW |
11.3000 KRW |
10.2000 KRW |
| 2019-04-15 |
10.1114 KRW |
30,557,644.4913 VET |
10.6000 KRW |
9.6000 KRW |
10.8000 KRW |
9.6300 KRW |
| 2019-04-14 |
10.3178 KRW |
14,222,161.9054 VET |
10.2000 KRW |
10.0000 KRW |
10.6000 KRW |
10.6000 KRW |
| 2019-04-13 |
10.2651 KRW |
16,172,736.0655 VET |
10.4000 KRW |
9.8500 KRW |
10.7000 KRW |
10.3000 KRW |
| 2019-04-12 |
10.1413 KRW |
38,618,778.7058 VET |
10.4000 KRW |
9.7400 KRW |
10.7000 KRW |
10.5000 KRW |
| 2019-04-11 |
10.2667 KRW |
106,646,197.2725 VET |
11.6000 KRW |
8.9500 KRW |
11.8000 KRW |
10.4000 KRW |
| 2019-04-10 |
11.8327 KRW |
58,798,587.4127 VET |
11.5000 KRW |
11.4000 KRW |
12.4000 KRW |
11.6000 KRW |
| 2019-04-09 |
11.3777 KRW |
46,097,457.7857 VET |
11.5000 KRW |
11.0000 KRW |
12.0000 KRW |
11.4000 KRW |
| 2019-04-08 |
11.8840 KRW |
200,245,945.4615 VET |
11.2000 KRW |
11.1000 KRW |
12.6000 KRW |
11.7000 KRW |
| 2019-04-07 |
11.2071 KRW |
302,702,295.0265 VET |
9.9900 KRW |
9.8500 KRW |
12.8000 KRW |
11.3000 KRW |
| 2019-04-06 |
9.8655 KRW |
55,056,562.5226 VET |
9.9700 KRW |
9.5000 KRW |
10.1000 KRW |
9.9900 KRW |
| 2019-04-05 |
9.9112 KRW |
56,067,385.9383 VET |
9.6500 KRW |
9.5900 KRW |
10.2000 KRW |
9.9700 KRW |
| 2019-04-04 |
9.5467 KRW |
85,247,407.3927 VET |
9.1800 KRW |
9.1100 KRW |
10.3000 KRW |
9.7300 KRW |
| 2019-04-03 |
9.8672 KRW |
210,395,113.2035 VET |
9.9300 KRW |
8.6500 KRW |
10.8000 KRW |
9.1800 KRW |
| 2019-04-02 |
9.1594 KRW |
787,928,050.7944 VET |
9.3600 KRW |
7.6000 KRW |
12.0000 KRW |
9.9200 KRW |
| 2019-04-01 |
8.5268 KRW |
291,503,599.8660 VET |
7.2600 KRW |
7.0600 KRW |
11.0000 KRW |
9.2800 KRW |
| 2019-03-31 |
7.1106 KRW |
113,114,586.5418 VET |
6.6300 KRW |
6.6100 KRW |
7.7300 KRW |
7.2600 KRW |
| 2019-03-30 |
6.6168 KRW |
27,120,685.2564 VET |
6.7200 KRW |
6.4000 KRW |
6.8000 KRW |
6.6300 KRW |
| 2019-03-29 |
6.6133 KRW |
33,908,843.5159 VET |
6.5800 KRW |
6.4800 KRW |
6.7300 KRW |
6.7300 KRW |
| 2019-03-28 |
6.4229 KRW |
36,338,639.2112 VET |
6.4000 KRW |
6.3200 KRW |
6.6100 KRW |
6.5600 KRW |
| 2019-03-27 |
6.3714 KRW |
40,960,850.0959 VET |
6.2500 KRW |
6.2500 KRW |
6.5100 KRW |
6.3700 KRW |
| 2019-03-26 |
6.1957 KRW |
25,723,751.8717 VET |
6.3600 KRW |
6.0000 KRW |
6.4100 KRW |
6.2800 KRW |
| 2019-03-25 |
6.3967 KRW |
34,608,291.3421 VET |
6.5000 KRW |
6.1200 KRW |
6.5700 KRW |
6.3900 KRW |
| 2019-03-24 |
6.5330 KRW |
36,380,564.7211 VET |
6.6100 KRW |
6.4500 KRW |
6.6600 KRW |
6.5000 KRW |
| 2019-03-23 |
6.6635 KRW |
60,516,015.8061 VET |
6.4900 KRW |
6.4500 KRW |
6.8200 KRW |
6.6400 KRW |
| 2019-03-22 |
6.4823 KRW |
81,927,956.3062 VET |
6.3300 KRW |
6.2000 KRW |
6.6600 KRW |
6.4800 KRW |
| 2019-03-21 |
6.4973 KRW |
238,489,797.8173 VET |
6.3500 KRW |
5.8400 KRW |
7.2500 KRW |
6.3300 KRW |
| 2019-03-20 |
6.2572 KRW |
124,996,246.4043 VET |
6.0000 KRW |
5.9300 KRW |
6.7500 KRW |
6.3600 KRW |
| 2019-03-19 |
5.8891 KRW |
41,033,271.5677 VET |
5.8900 KRW |
5.7700 KRW |
6.0400 KRW |
6.0000 KRW |
| 2019-03-18 |
5.8133 KRW |
25,166,579.8251 VET |
5.7800 KRW |
5.7100 KRW |
5.9200 KRW |
5.8900 KRW |
| 2019-03-17 |
5.8080 KRW |
23,662,764.3650 VET |
5.8900 KRW |
5.7000 KRW |
5.9200 KRW |
5.7600 KRW |
| 2019-03-16 |
5.9111 KRW |
31,129,566.8551 VET |
5.8600 KRW |
5.8000 KRW |
6.0200 KRW |
5.8700 KRW |
| 2019-03-15 |
5.8422 KRW |
64,732,450.5628 VET |
5.7500 KRW |
5.7000 KRW |
6.0300 KRW |
5.8500 KRW |
| 2019-03-14 |
5.7343 KRW |
82,606,070.8136 VET |
5.6700 KRW |
5.5500 KRW |
5.9000 KRW |
5.7500 KRW |
| 2019-03-13 |
5.8328 KRW |
139,350,420.0487 VET |
5.8700 KRW |
5.5900 KRW |
6.0500 KRW |
5.7000 KRW |
| 2019-03-12 |
5.7378 KRW |
440,092,572.4781 VET |
5.2200 KRW |
5.0300 KRW |
6.2100 KRW |
5.8700 KRW |
| 2019-03-11 |
5.1141 KRW |
79,564,387.9770 VET |
5.2300 KRW |
5.0100 KRW |
5.2800 KRW |
5.2100 KRW |
| 2019-03-10 |
5.3033 KRW |
119,290,168.7422 VET |
5.3500 KRW |
5.1100 KRW |
5.5500 KRW |
5.2300 KRW |
| 2019-03-09 |
5.1482 KRW |
132,569,889.3750 VET |
4.9000 KRW |
4.8300 KRW |
5.4000 KRW |
5.3600 KRW |
| 2019-03-08 |
5.0075 KRW |
97,464,659.1471 VET |
4.9300 KRW |
4.8100 KRW |
5.1400 KRW |
4.9000 KRW |
| 2019-03-07 |
4.8404 KRW |
129,636,571.7867 VET |
4.7900 KRW |
4.6800 KRW |
5.0700 KRW |
4.9500 KRW |
| 2019-03-06 |
4.7570 KRW |
34,663,299.9596 VET |
4.8000 KRW |
4.7000 KRW |
4.8200 KRW |
4.7700 KRW |