Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.0014050 | $0.0013980 | $0.0014270 | $0.0013680 |
2023-04-28 | $0.0013980 | $0.0013850 | $0.0014150 | $0.0013620 |
2023-04-29 | $0.0013850 | $0.0014000 | $0.0015750 | $0.0013760 |
2023-04-30 | $0.0014000 | $0.0013900 | $0.0014140 | $0.0013790 |
2023-05-01 | $0.0013900 | $0.0013810 | $0.0014080 | $0.0013510 |
2023-05-02 | $0.0013810 | $0.0013700 | $0.0014060 | $0.0013410 |
2023-05-03 | $0.0013700 | $0.0013710 | $0.0013800 | $0.0012610 |
2023-05-04 | $0.0013710 | $0.0013620 | $0.0013850 | $0.0012890 |
2023-05-05 | $0.0013620 | $0.0013590 | $0.0013950 | $0.0013420 |
2023-05-06 | $0.0013590 | $0.0013370 | $0.0013660 | $0.0013110 |
2023-05-07 | $0.0013370 | $0.0013240 | $0.0013580 | $0.0013130 |
2023-05-08 | $0.0013240 | $0.0012890 | $0.0013430 | $0.0011770 |
2023-05-09 | $0.0012890 | $0.0012650 | $0.0013150 | $0.0012570 |
2023-05-10 | $0.0012650 | $0.0012690 | $0.0012900 | $0.0012360 |
2023-05-11 | $0.0012690 | $0.0012760 | $0.0012760 | $0.0012690 |
2023-05-12 | $0.0012330 | $0.0012740 | $0.0012790 | $0.0012060 |
2023-05-13 | $0.0012740 | $0.0012480 | $0.0013020 | $0.0012410 |
2023-05-14 | $0.0012480 | $0.0012560 | $0.0012960 | $0.0012070 |
2023-05-15 | $0.0012560 | $0.0012650 | $0.0012990 | $0.0012170 |
2023-05-16 | $0.0012650 | $0.0012570 | $0.0012840 | $0.0012330 |
2023-05-17 | $0.0012570 | $0.0012560 | $0.0012740 | $0.0012170 |
2023-05-18 | $0.0012560 | $0.0012790 | $0.0012860 | $0.0012320 |
2023-05-19 | $0.0012790 | $0.0012310 | $0.0012790 | $0.0012100 |
2023-05-20 | $0.0012310 | $0.0012420 | $0.0012730 | $0.0012060 |
2023-05-21 | $0.0012420 | $0.0012040 | $0.0012520 | $0.0011890 |
2023-05-22 | $0.0012040 | $0.0012040 | $0.0012570 | $0.0011830 |
2023-05-23 | $0.0012040 | $0.0012220 | $0.0012590 | $0.0011820 |
2023-05-24 | $0.0012220 | $0.0012130 | $0.0012250 | $0.0011810 |
2023-05-25 | $0.0012130 | $0.0011910 | $0.0012190 | $0.0011710 |
2023-05-26 | $0.0011910 | $0.0011950 | $0.0012190 | $0.0011640 |
2023-05-27 | $0.0011950 | $0.0012300 | $0.0012300 | $0.0011900 |
2023-05-28 | $0.0012300 | $0.0012390 | $0.0012650 | $0.0012160 |
2023-05-29 | $0.0012390 | $0.0012580 | $0.0012770 | $0.0012120 |
2023-05-30 | $0.0012580 | $0.0012920 | $0.0013140 | $0.0012460 |
2023-05-31 | $0.0012920 | $0.0012310 | $0.0012950 | $0.0012280 |
2023-06-01 | $0.0012310 | $0.0012270 | $0.0012440 | $0.0011900 |
2023-06-02 | $0.0012270 | $0.0012270 | $0.0012600 | $0.0012080 |
2023-06-03 | $0.0012270 | $0.0012240 | $0.0012390 | $0.0012020 |
2023-06-04 | $0.0012240 | $0.0012030 | $0.0012400 | $0.0011980 |
2023-06-05 | $0.0012030 | $0.0012040 | $0.0012040 | $0.0012030 |
2023-06-06 | $0.0011200 | $0.0011360 | $0.0011440 | $0.0010130 |
2023-06-07 | $0.0011360 | $0.0010750 | $0.0011430 | $0.0010080 |
2023-06-08 | $0.0010750 | $0.0010650 | $0.0010850 | $0.0010380 |
2023-06-09 | $0.0010650 | $0.0010040 | $0.0010680 | $0.0010020 |
2023-06-10 | $0.0010040 | $0.0009310 | $0.0010070 | $0.0008620 |
2023-06-11 | $0.0009310 | $0.0009310 | $0.0009310 | $0.0009310 |
2023-06-12 | $0.0009690 | $0.0009530 | $0.0010150 | $0.0009430 |
2023-06-13 | $0.0009530 | $0.0009740 | $0.0009800 | $0.0009450 |
2023-06-14 | $0.0009740 | $0.0009530 | $0.0011500 | $0.0009250 |
2023-06-15 | $0.0009530 | $0.0009570 | $0.0009940 | $0.0009270 |
2023-06-16 | $0.0009570 | $0.0009680 | $0.0010050 | $0.0009450 |
2023-06-17 | $0.0009680 | $0.0009650 | $0.0012000 | $0.0009580 |
2023-06-18 | $0.0009650 | $0.0009620 | $0.0010800 | $0.0009520 |
2023-06-19 | $0.0009620 | $0.0009910 | $0.0010080 | $0.0009400 |
2023-06-20 | $0.0009910 | $0.0010100 | $0.0010600 | $0.0009430 |
2023-06-21 | $0.0010100 | $0.0010080 | $0.0010120 | $0.0010080 |
2023-06-22 | $0.0010410 | $0.0010860 | $0.0011180 | $0.0010230 |
2023-06-23 | $0.0010860 | $0.0011800 | $0.0012480 | $0.0010840 |
2023-06-24 | $0.0011800 | $0.0011470 | $0.0011920 | $0.0011130 |
2023-06-25 | $0.0011470 | $0.0011430 | $0.0011630 | $0.0011110 |
2023-06-26 | $0.0011430 | $0.0012170 | $0.0013770 | $0.0011120 |
2023-06-27 | $0.0012170 | $0.0012250 | $0.0013270 | $0.0011860 |
2023-06-28 | $0.0012250 | $0.0012750 | $0.0014200 | $0.0012100 |
2023-06-29 | $0.0012750 | $0.0012620 | $0.0013060 | $0.0012290 |
2023-06-30 | $0.0012620 | $0.0013060 | $0.0013390 | $0.0012440 |
2023-07-01 | $0.0013060 | $0.0013230 | $0.0013390 | $0.0012810 |
2023-07-02 | $0.0013230 | $0.0013080 | $0.0013270 | $0.0012670 |
2023-07-03 | $0.0013080 | $0.0013230 | $0.0013390 | $0.0012820 |
2023-07-04 | $0.0013230 | $0.0013410 | $0.0013500 | $0.0013050 |
2023-07-05 | $0.0013410 | $0.0012360 | $0.0013590 | $0.0012170 |
2023-07-06 | $0.0012360 | $0.0011870 | $0.0013050 | $0.0011610 |
2023-07-07 | $0.0011870 | $0.0012210 | $0.0012410 | $0.0011680 |
2023-07-08 | $0.0012210 | $0.0012120 | $0.0012560 | $0.0011760 |
2023-07-09 | $0.0012120 | $0.0012340 | $0.0012480 | $0.0011800 |
2023-07-10 | $0.0012340 | $0.0012070 | $0.0012390 | $0.0011940 |
2023-07-11 | $0.0012070 | $0.0012140 | $0.0012140 | $0.0012070 |
2023-07-12 | $0.0012320 | $0.0012030 | $0.0012730 | $0.0011910 |
2023-07-13 | $0.0012030 | $0.0012450 | $0.0012520 | $0.0011820 |
2023-07-14 | $0.0012450 | $0.0012130 | $0.0012520 | $0.0011700 |
2023-07-15 | $0.0012130 | $0.0012020 | $0.0012300 | $0.0011920 |
2023-07-16 | $0.0012020 | $0.0011610 | $0.0012140 | $0.0011460 |
2023-07-17 | $0.0011610 | $0.0011910 | $0.0012070 | $0.0011350 |
2023-07-18 | $0.0011910 | $0.0011450 | $0.0012570 | $0.0011240 |
2023-07-19 | $0.0011450 | $0.0011560 | $0.0011820 | $0.0011160 |
2023-07-20 | $0.0011560 | $0.0011450 | $0.0011800 | $0.0011300 |
2023-07-21 | $0.0011450 | $0.0011810 | $0.0011960 | $0.0010950 |
2023-07-22 | $0.0011810 | $0.0011870 | $0.0012200 | $0.0011650 |
2023-07-23 | $0.0011870 | $0.0011610 | $0.0011870 | $0.0011320 |
2023-07-24 | $0.0011610 | $0.0011170 | $0.0011710 | $0.0011060 |
2023-07-25 | $0.0011170 | $0.0011450 | $0.0011940 | $0.0010970 |
2023-07-26 | $0.0011450 | $0.0011450 | $0.0012030 | $0.0011170 |
2023-07-27 | $0.0011450 | $0.0011350 | $0.0012020 | $0.0011230 |
2023-07-28 | $0.0011350 | $0.0011420 | $0.0011590 | $0.0011260 |
2023-07-29 | $0.0011420 | $0.0011420 | $0.0011650 | $0.0011100 |
2023-07-30 | $0.0011420 | $0.0011530 | $0.0011660 | $0.0011300 |
2023-07-31 | $0.0011530 | $0.0011300 | $0.0011700 | $0.0011100 |
2023-08-01 | $0.0011300 | $0.0011270 | $0.0011370 | $0.0010940 |
2023-08-02 | $0.0011270 | $0.0010960 | $0.0011410 | $0.0010850 |
2023-08-03 | $0.0010960 | $0.0010770 | $0.0011050 | $0.0010620 |
2023-08-04 | $0.0010770 | $0.0010780 | $0.0011020 | $0.0010650 |
2023-08-05 | $0.0010780 | $0.0010670 | $0.0010820 | $0.0010270 |
2023-08-06 | $0.0010670 | $0.0010850 | $0.0010890 | $0.0010540 |
2023-08-07 | $0.0010850 | $0.0010500 | $0.0011120 | $0.0010370 |
2023-08-08 | $0.0010500 | $0.0010810 | $0.0010880 | $0.0010370 |
2023-08-09 | $0.0010810 | $0.0010760 | $0.0010880 | $0.0010500 |
2023-08-10 | $0.0010760 | $0.0010750 | $0.0010870 | $0.0010450 |
2023-08-11 | $0.0010750 | $0.0010580 | $0.0010860 | $0.0010240 |
2023-08-12 | $0.0010580 | $0.0010640 | $0.0010690 | $0.0010410 |
2023-08-13 | $0.0010640 | $0.0010760 | $0.0011140 | $0.0010440 |
2023-08-14 | $0.0010760 | $0.0011050 | $0.0011230 | $0.0010650 |
2023-08-15 | $0.0011050 | $0.0010530 | $0.0011160 | $0.0010370 |
2023-08-16 | $0.0010530 | $0.0009970 | $0.0010530 | $0.0009790 |
2023-08-17 | $0.0009970 | $0.0009430 | $0.0010170 | $0.0009040 |
2023-08-18 | $0.0009430 | $0.0009530 | $0.0009600 | $0.0009200 |
2023-08-19 | $0.0009530 | $0.0009530 | $0.0009660 | $0.0009360 |
2023-08-20 | $0.0009530 | $0.0009800 | $0.0009810 | $0.0009370 |
2023-08-21 | $0.0009800 | $0.0009510 | $0.0009900 | $0.0009230 |
2023-08-22 | $0.0009510 | $0.0009270 | $0.0009560 | $0.0008900 |
2023-08-23 | $0.0009270 | $0.0009540 | $0.0009700 | $0.0009150 |
2023-08-24 | $0.0009540 | $0.0009310 | $0.0009600 | $0.0009200 |
2023-08-25 | $0.0009310 | $0.0009320 | $0.0009500 | $0.0009120 |
2023-08-26 | $0.0009320 | $0.0009200 | $0.0009440 | $0.0009120 |
2023-08-27 | $0.0009200 | $0.0009210 | $0.0009340 | $0.0009090 |
2023-08-28 | $0.0009210 | $0.0009280 | $0.0009470 | $0.0009070 |
2023-08-29 | $0.0009280 | $0.0009650 | $0.0009770 | $0.0009020 |
2023-08-30 | $0.0009650 | $0.0009320 | $0.0009670 | $0.0009280 |
2023-08-31 | $0.0009320 | $0.0009090 | $0.0011250 | $0.0009010 |
2023-09-01 | $0.0009090 | $0.0008980 | $0.0009240 | $0.0008870 |
2023-09-02 | $0.0008980 | $0.0009020 | $0.0009150 | $0.0008860 |
2023-09-03 | $0.0009020 | $0.0009030 | $0.0009150 | $0.0008830 |
2023-09-04 | $0.0009030 | $0.0009040 | $0.0009300 | $0.0008870 |
2023-09-05 | $0.0009040 | $0.0009490 | $0.0009950 | $0.0008770 |
2023-09-06 | $0.0009490 | $0.0009270 | $0.0010410 | $0.0009170 |
2023-09-07 | $0.0009270 | $0.0009260 | $0.0009490 | $0.0008880 |
2023-09-08 | $0.0009260 | $0.0009150 | $0.0009420 | $0.0009060 |
2023-09-09 | $0.0009150 | $0.0009190 | $0.0009340 | $0.0009120 |
2023-09-10 | $0.0009190 | $0.0008970 | $0.0009240 | $0.0008900 |
2023-09-11 | $0.0008970 | $0.0008630 | $0.0009040 | $0.0008510 |
2023-09-12 | $0.0008630 | $0.0010480 | $0.0011820 | $0.0008520 |
2023-09-13 | $0.0010480 | $0.0015020 | $0.0016970 | $0.0009820 |
2023-09-14 | $0.0015020 | $0.0012770 | $0.0015690 | $0.0012300 |
2023-09-15 | $0.0012770 | $0.0012640 | $0.0013360 | $0.0012330 |
2023-09-16 | $0.0012640 | $0.0011960 | $0.0012770 | $0.0011440 |
2023-09-17 | $0.0011960 | $0.0012170 | $0.0013750 | $0.0011350 |
2023-09-18 | $0.0012170 | $0.0011810 | $0.0013000 | $0.0011620 |
2023-09-19 | $0.0011810 | $0.0011870 | $0.0012640 | $0.0011680 |
2023-09-20 | $0.0011870 | $0.0011560 | $0.0012180 | $0.0011350 |
2023-09-21 | $0.0011560 | $0.0011190 | $0.0011680 | $0.0010950 |
2023-09-22 | $0.0011190 | $0.0011680 | $0.0011850 | $0.0011040 |
2023-09-23 | $0.0011680 | $0.0011370 | $0.0011760 | $0.0011230 |
2023-09-24 | $0.0011370 | $0.0011020 | $0.0011490 | $0.0010990 |
2023-09-25 | $0.0011020 | $0.0011320 | $0.0011400 | $0.0010940 |
2023-09-26 | $0.0011320 | $0.0012310 | $0.0013660 | $0.0011100 |
2023-09-27 | $0.0012310 | $0.0012360 | $0.0012410 | $0.0012290 |
2023-09-28 | $0.0011360 | $0.0011470 | $0.0011720 | $0.0011230 |
2023-09-29 | $0.0011470 | $0.0011440 | $0.0011840 | $0.0011340 |
2023-09-30 | $0.0011440 | $0.0011990 | $0.0012240 | $0.0011340 |
2023-10-01 | $0.0011990 | $0.0012110 | $0.0012370 | $0.0011600 |
2023-10-02 | $0.0012110 | $0.0012030 | $0.0012330 | $0.0011700 |
2023-10-03 | $0.0012030 | $0.0012010 | $0.0012030 | $0.0012010 |
2023-10-04 | $0.0011770 | $0.0011580 | $0.0011900 | $0.0011460 |
2023-10-05 | $0.0011580 | $0.0011760 | $0.0012080 | $0.0011510 |
2023-10-06 | $0.0011760 | $0.0011710 | $0.0011880 | $0.0011480 |
2023-10-07 | $0.0011710 | $0.0011710 | $0.0011710 | $0.0011710 |
2023-10-08 | $0.0011760 | $0.0011550 | $0.0011930 | $0.0011480 |
2023-10-09 | $0.0011550 | $0.0011370 | $0.0011620 | $0.0011020 |
2023-10-10 | $0.0011370 | $0.0011370 | $0.0011640 | $0.0011220 |
2023-10-11 | $0.0011370 | $0.0011300 | $0.0011400 | $0.0011090 |
2023-10-12 | $0.0011300 | $0.0011200 | $0.0011380 | $0.0011100 |
2023-10-13 | $0.0011200 | $0.0011200 | $0.0011200 | $0.0011200 |
2023-10-15 | $0.0011060 | $0.0010890 | $0.0011100 | $0.0010890 |
2023-10-16 | $0.0010890 | $0.0010890 | $0.0010890 | $0.0010890 |
2023-10-17 | $0.0010960 | $0.0010980 | $0.0011240 | $0.0010910 |
2023-10-18 | $0.0010980 | $0.0010990 | $0.0011000 | $0.0010980 |
2023-10-24 | $0.0011970 | $0.0012060 | $0.0012770 | $0.0011830 |
2023-10-25 | $0.0012060 | $0.0012070 | $0.0012070 | $0.0012060 |
2024-07-13 | $0.0024460 | $0.0026810 | $0.0026830 | $0.0024140 |
2024-07-14 | $0.0026810 | $0.0026630 | $0.0026810 | $0.0026630 |
2024-07-23 | $0.0026490 | $0.0025610 | $0.0027110 | $0.0025310 |
2024-07-24 | $0.0025610 | $0.0025530 | $0.0025610 | $0.0025520 |
2024-07-27 | $0.0025870 | $0.0025610 | $0.0026020 | $0.0024780 |
2024-07-28 | $0.0025610 | $0.0025520 | $0.0025610 | $0.0025490 |
2024-07-29 | $0.0024870 | $0.0025100 | $0.0026070 | $0.0024810 |
2024-07-30 | $0.0025100 | $0.0025080 | $0.0025110 | $0.0025070 |
2024-08-09 | $0.0021100 | $0.0020490 | $0.0021150 | $0.0020080 |
2024-08-10 | $0.0020490 | $0.0020420 | $0.0020490 | $0.0020420 |
VeChainThor is a blockchain-based payment platform. The users are allowed to access tools to support their business applications and perform cryptocurrencies transactions through a distributed business ecosystem that uses a blockchain-based technology, the Vechain. VeChainThor was designed as a twin-token system to facilitate activities at both levels, namely, VET and VTHO.
The VTHO token is a cryptocurrency developed by VeChain. It is one of the twin-tokens, which main role is to fuel the platform and represents the underlying cost of using VeChain, it will be consumed (or, in other words, destroyed) after certain blockchain operations are performed. Note that, as a gas token, the VTHO does not hold a max supply of tokens.
Sorry, detailed technology about VeThor Token is not currently available
Sorry, detailed features about VeThor Token is not currently available