VESTATE Historical Data

VES Page 15
Download
Date Close Price change Market cap Trading volume
May 23, 2024 $ 0.0199
-6.67%
$ 9.96 million $ 139,675
May 22, 2024 $ 0.0213
-3.78%
$ 10.64 million $ 147,400
May 21, 2024 $ 0.0221
-7.85%
$ 11.04 million $ 132,316
May 20, 2024 $ 0.0238
+16.44%
$ 11.92 million $ 171,711
May 19, 2024 $ 0.0205
-2.62%
$ 10.23 million $ 129,262
May 18, 2024 $ 0.021
-11.25%
$ 10.51 million $ 156,765
May 17, 2024 $ 0.0237
+11.50%
$ 11.84 million $ 261,515
May 16, 2024 $ 0.0183
-3.99%
$ 9.15 million $ 97,102
May 15, 2024 $ 0.0191
+12.25%
$ 9.53 million $ 122,294
May 14, 2024 $ 0.017
-6.81%
$ 8.49 million $ 92,044
May 13, 2024 $ 0.0182
+5.68%
$ 9.12 million $ 117,337
May 12, 2024 $ 0.0173
-2.71%
$ 8.63 million $ 83,516
May 11, 2024 $ 0.0177
-1.45%
$ 8.86 million $ 56,892
May 10, 2024 $ 0.018
-3.34%
$ 8.98 million $ 91,967
May 9, 2024 $ 0.0186
-4.72%
$ 9.29 million $ 115,797
May 8, 2024 $ 0.0195
+0.41%
$ 9.75 million $ 97,937
May 7, 2024 $ 0.0194
-0.90%
$ 9.72 million $ 108,447
May 6, 2024 $ 0.0196
-0.69%
$ 9.81 million $ 145,086
May 5, 2024 $ 0.0198
+1.19%
$ 9.88 million $ 106,072
May 4, 2024 $ 0.0195
+0.78%
$ 9.74 million $ 77,594
May 3, 2024 $ 0.0193
-0.21%
$ 9.68 million $ 94,094
May 2, 2024 $ 0.0193
+0.14%
$ 9.68 million $ 91,381
May 1, 2024 $ 0.019
+1.66%
$ 9.66 million $ 122,737
Apr 30, 2024 $ 0.0186
-10.11%
$ 9.29 million $ 139,005
Apr 29, 2024 $ 0.0207
-0.86%
$ 10.34 million $ 152,630
Apr 28, 2024 $ 0.0212
+2.86%
$ 10.62 million $ 93,887
Apr 27, 2024 $ 0.0206
-4.89%
$ 10.31 million $ 119,243
Apr 26, 2024 $ 0.0217
-4.74%
$ 10.85 million $ 120,730
Apr 25, 2024 $ 0.0227
-4.61%
$ 11.34 million $ 105,216
Apr 24, 2024 $ 0.0238
-1.49%
$ 11.88 million $ 243,881
Apr 23, 2024 $ 0.0241
+14.56%
$ 12.06 million $ 266,442
Apr 22, 2024 $ 0.021
+2.89%
$ 10.52 million $ 123,905
Apr 21, 2024 $ 0.0204
-4.22%
$ 10.22 million $ 102,646
Apr 20, 2024 $ 0.0215
+5.81%
$ 10.74 million $ 119,982
Apr 19, 2024 $ 0.0203
-4.46%
$ 10.17 million $ 137,608
Apr 18, 2024 $ 0.0212
+2.58%
$ 10.6 million $ 113,554
Apr 17, 2024 $ 0.0207
-12.58%
$ 10.33 million $ 152,130
Apr 16, 2024 $ 0.0236
+27.30%
$ 11.82 million $ 264,795
Apr 15, 2024 $ 0.0186
-13.75%
$ 9.28 million $ 133,795
Apr 14, 2024 $ 0.0213
+5.53%
$ 10.65 million $ 104,646
Apr 13, 2024 $ 0.0202
-15.05%
$ 10.09 million $ 197,760
Apr 12, 2024 $ 0.0243
-8.00%
$ 12.14 million $ 201,320
Apr 11, 2024 $ 0.0264
-9.29%
$ 13.2 million $ 197,406
Apr 10, 2024 $ 0.0291
+13.06%
$ 14.55 million $ 195,578
Apr 9, 2024 $ 0.0257
+1.91%
$ 12.87 million $ 8,786
Apr 8, 2024 $ 0.025
+7.41%
$ 12.51 million $ 336,455
Apr 7, 2024 $ 0.0233
-10.37%
$ 11.64 million $ 170,436
Apr 6, 2024 $ 0.026
-9.69%
$ 12.99 million $ 164,473
Apr 5, 2024 $ 0.0288
-2.16%
$ 14.39 million $ 424,951
Apr 4, 2024 $ 0.0297
+8.82%
$ 14.87 million $ 263,914