Vemate Historical Data

VMT Page 6
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 0.00265
-3.94%
$ 398,250 $ 105,673
Jun 16, 2025 $ 0.00276
+1.02%
$ 414,300 $ 105,667
Jun 15, 2025 $ 0.00273
+2.05%
$ 410,100 $ 89,065
Jun 14, 2025 $ 0.00268
-1.83%
$ 401,850 $ 81,400
Jun 13, 2025 $ 0.00273
+3.92%
$ 409,200 $ 111,049
Jun 12, 2025 $ 0.00262
-5.03%
$ 393,750 $ 106,814
Jun 11, 2025 $ 0.00276
+0.58%
$ 414,600 $ 100,094
Jun 10, 2025 $ 0.00275
+3.85%
$ 412,210 $ 99,742
Jun 9, 2025 $ 0.00265
+2.19%
$ 397,212 $ 103,201
Jun 8, 2025 $ 0.00259
-1.30%
$ 388,692 $ 59,267
Jun 7, 2025 $ 0.00263
+0.27%
$ 393,802 $ 66,478
Jun 6, 2025 $ 0.00262
+4.59%
$ 392,725 $ 79,200
Jun 5, 2025 $ 0.0025
-4.35%
$ 375,477 $ 84,859
Jun 4, 2025 $ 0.00262
-4.10%
$ 392,550 $ 42,519
Jun 3, 2025 $ 0.00273
+2.82%
$ 409,500 $ 95,484
Jun 2, 2025 $ 0.00265
-0.04%
$ 398,100 $ 78,962
Jun 1, 2025 $ 0.00265
+0.07%
$ 398,250 $ 93,823
May 31, 2025 $ 0.00265
+1.42%
$ 397,962 $ 88,734
May 30, 2025 $ 0.00262
-4.21%
$ 392,400 $ 93,672
May 29, 2025 $ 0.00273
-2.27%
$ 409,658 $ 94,647
May 28, 2025 $ 0.00279
-3.41%
$ 418,869 $ 85,787
May 27, 2025 $ 0.00289
+3.40%
$ 433,661 $ 88,003
May 26, 2025 $ 0.0028
-1.24%
$ 419,400 $ 99,059
May 25, 2025 $ 0.00283
+0.57%
$ 424,653 $ 95,344
May 24, 2025 $ 0.00282
+5.39%
$ 422,250 $ 89,998
May 23, 2025 $ 0.00267
-6.78%
$ 400,808 $ 84,114
May 22, 2025 $ 0.00287
+6.29%
$ 429,976 $ 26,710
May 21, 2025 $ 0.0027
-0.85%
$ 404,532 $ 25,599
May 20, 2025 $ 0.00272
+0.04%
$ 408,000 $ 24,736
May 19, 2025 $ 0.00272
-0.05%
$ 407,850 $ 27,564
May 18, 2025 $ 0.00272
+0.05%
$ 408,036 $ 26,301
May 17, 2025 $ 0.00272
+0.00%
$ 407,850 $ 26,568
May 16, 2025 $ 0.00272
-1.63%
$ 407,850 $ 26,580
May 15, 2025 $ 0.00276
+0.09%
$ 414,450 $ 25,797
May 14, 2025 $ 0.00276
-4.96%
$ 414,097 $ 25,383
May 13, 2025 $ 0.0029
+1.31%
$ 435,705 $ 25,827
May 12, 2025 $ 0.00287
+6.72%
$ 430,089 $ 25,769
May 11, 2025 $ 0.00269
-5.34%
$ 403,047 $ 17,979
May 10, 2025 $ 0.00284
-0.24%
$ 425,631 $ 13,111
May 9, 2025 $ 0.00284
+5.97%
$ 426,559 $ 17,005
May 8, 2025 $ 0.00268
+0.22%
$ 402,577 $ 25,014
May 7, 2025 $ 0.00268
+4.21%
$ 401,283 $ 22,920
May 6, 2025 $ 0.00257
+0.02%
$ 385,130 $ 16,675
May 5, 2025 $ 0.00257
+1.02%
$ 385,050 $ 17,078
May 4, 2025 $ 0.00254
+1.28%
$ 381,150 $ 16,161
May 3, 2025 $ 0.00251
-2.26%
$ 376,350 $ 16,646
May 2, 2025 $ 0.00257
+1.46%
$ 385,050 $ 16,187
May 1, 2025 $ 0.00253
-0.94%
$ 379,500 $ 16,230
Apr 30, 2025 $ 0.00255
-0.66%
$ 383,100 $ 16,578
Apr 29, 2025 $ 0.00258
+0.04%
$ -- $ 15,540