- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Veritaseum (VERI) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 24.975 | 28.636 | 24.791 | 24.981 | 12,840.65 | 0 |
| 4/23/24 | 23.084 | 25.411 | 22.578 | 24.975 | 8,366.91 | 0 |
| 4/22/24 | 25.075 | 28.279 | 22.332 | 23.084 | 1,959.15 | 0 |
| 4/21/24 | 26.683 | 30.503 | 23.104 | 25.075 | 7,363.97 | 0 |
| 4/20/24 | 22.77 | 26.737 | 21.62 | 26.683 | 22,780.86 | 0 |
| 4/19/24 | 26.473 | 26.93 | 21.801 | 22.77 | 9,011.18 | 0 |
| 4/18/24 | 25.469 | 27.279 | 24.555 | 26.473 | 23,898.21 | 0 |
| 4/17/24 | 27.392 | 27.575 | 24.487 | 25.469 | 2,296.94 | 0 |
| 4/16/24 | 24.229 | 27.646 | 20.827 | 27.392 | 5,573.15 | 0 |
| 4/15/24 | 27.853 | 27.857 | 23.103 | 24.229 | 10,740.47 | 0 |
| 4/14/24 | 27.011 | 28.988 | 24.207 | 27.853 | 13,836.05 | 0 |
| 4/13/24 | 30.029 | 30.57 | 25.381 | 27.011 | 1,615.32 | 0 |
| 4/12/24 | 28.505 | 31.504 | 26.229 | 30.029 | 5,241.95 | 0 |
| 4/11/24 | 21.925 | 29.096 | 21.873 | 28.505 | 11,934.1 | 0 |
| 4/10/24 | 30.492 | 31.505 | 21.475 | 21.925 | 8,100.65 | 0 |
| 4/9/24 | 34.094 | 34.209 | 22.016 | 30.492 | 27,560.29 | 0 |
| 4/8/24 | 29.893 | 34.283 | 28.765 | 34.094 | 9,736.99 | 0 |
| 4/7/24 | 32.544 | 36.694 | 28.713 | 29.893 | 21,178.15 | 0 |
| 4/6/24 | 37.169 | 37.336 | 23.529 | 32.544 | 6,072.84 | 0 |
| 4/5/24 | 40.103 | 40.103 | 30.31 | 37.169 | 148,722.72 | 0 |
| 4/4/24 | 23.182 | 43.859 | 22.255 | 40.103 | 282,257.88 | 0 |
| 4/3/24 | 20.876 | 23.346 | 20.704 | 23.182 | 11,010.56 | 0 |
| 4/2/24 | 25.573 | 67.191 | 20.282 | 20.876 | 1,079.41 | 0 |
| 4/1/24 | 25.876 | 26.913 | 19.91 | 25.573 | 10,434.25 | 0 |
| 3/31/24 | 20.032 | 26.346 | 17.804 | 25.876 | 1,282.74 | 0 |
| 3/30/24 | 21.824 | 23.019 | 19.8 | 20.032 | 5,420.87 | 0 |
| 3/29/24 | 21.551 | 24.847 | 20.433 | 21.824 | 9,235.55 | 0 |
| 3/28/24 | 24.881 | 25.137 | 16.554 | 21.551 | 7,597.68 | 0 |
| 3/27/24 | 22.195 | 27.359 | 7.006 | 24.881 | 16,397.73 | 0 |
| 3/26/24 | 20.894 | 24.675 | 20.675 | 22.195 | 16,226.68 | 0 |
| 3/25/24 | 22.392 | 23.732 | 20.686 | 20.894 | 22,653.91 | 0 |
| 3/24/24 | 23.156 | 23.864 | 21.596 | 22.392 | 14,036.45 | 0 |
| 3/23/24 | 21.154 | 23.496 | 21.154 | 23.156 | 9,008.27 | 0 |
| 3/22/24 | 22.73 | 23.009 | 20.916 | 21.154 | 5,175.47 | 0 |
| 3/21/24 | 26.596 | 26.596 | 22.506 | 22.73 | 12,145.91 | 0 |
| 3/20/24 | 31.503 | 31.588 | 21.691 | 26.596 | 31,616.32 | 0 |
| 3/19/24 | 24.717 | 32.216 | 23.586 | 31.503 | 6,920.1 | 0 |
| 3/18/24 | 29.297 | 30.365 | 22.521 | 24.717 | 32,740.41 | 0 |
| 3/17/24 | 24.451 | 31.811 | 23.958 | 29.297 | 24,919.5 | 0 |
| 3/16/24 | 23.067 | 24.984 | 23.061 | 24.451 | 7,060.45 | 0 |
| 3/15/24 | 23.32 | 23.662 | 19.99 | 23.067 | 46,725.52 | 0 |
| 3/14/24 | 25.257 | 26.05 | 23.239 | 23.32 | 30,146.06 | 0 |
| 3/13/24 | 26.242 | 26.602 | 25.213 | 25.257 | 1,539.41 | 0 |
| 3/12/24 | 26.444 | 27.821 | 25.467 | 26.242 | 17,299.13 | 0 |
| 3/11/24 | 26.269 | 27.832 | 24.494 | 26.444 | 71,656.72 | 0 |
| 3/10/24 | 25.891 | 27.732 | 24.922 | 26.269 | 17,106.22 | 0 |
| 3/9/24 | 26.63 | 28.44 | 25.199 | 25.891 | 17,313.8 | 0 |
| 3/8/24 | 31.894 | 32.483 | 26.612 | 26.63 | 23,971.07 | 0 |
| 3/7/24 | 28.754 | 31.894 | 24.575 | 31.894 | 43,915.79 | 0 |
| 3/6/24 | 27.962 | 32.836 | 24.395 | 28.754 | 8,789.2 | 0 |
| 3/5/24 | 27.028 | 32.446 | 24.568 | 27.962 | 55,511.07 | 0 |
| 3/4/24 | 24.656 | 35.207 | 21.417 | 27.028 | 60,813.78 | 0 |
| 3/3/24 | 26.745 | 30.689 | 18.619 | 24.656 | 132,891.75 | 0 |
| 3/2/24 | 32.999 | 34.17 | 26.669 | 26.745 | 43,057.38 | 0 |
| 3/1/24 | 31.978 | 34.276 | 30.968 | 32.999 | 32,340.72 | 0 |
| 2/29/24 | 33.234 | 34.334 | 31.797 | 31.978 | 18,241.48 | 0 |
| 2/28/24 | 36.104 | 36.104 | 30.57 | 33.234 | 15,278.35 | 0 |
| 2/27/24 | 35.532 | 40.157 | 24.046 | 36.104 | 82,740.18 | 0 |
| 2/26/24 | 35.258 | 38.625 | 33.325 | 35.532 | 14,317.39 | 0 |
| 2/25/24 | 36.319 | 36.635 | 35.164 | 35.258 | 6,186.69 | 0 |
| 2/24/24 | 36.061 | 38.089 | 32.177 | 36.319 | 8,575.4 | 0 |
| 2/23/24 | 38.864 | 39.203 | 34.251 | 36.061 | 15,121.39 | 0 |
| 2/22/24 | 39.951 | 40.624 | 35.015 | 38.864 | 20,233.53 | 0 |
| 2/21/24 | 40.05 | 42.73 | 37.777 | 39.951 | 14,543.79 | 0 |
| 2/20/24 | 44.052 | 44.199 | 39.011 | 40.05 | 9,102.68 | 0 |
| 2/19/24 | 44.957 | 46.253 | 43.646 | 44.052 | 9,030.31 | 0 |
| 2/18/24 | 48.041 | 48.102 | 42.161 | 44.957 | 11,111.23 | 0 |
| 2/17/24 | 50.034 | 50.034 | 44.584 | 48.041 | 13,533.06 | 0 |
| 2/16/24 | 50.597 | 53.068 | 46.24 | 50.034 | 21,451.22 | 0 |
| 2/15/24 | 45.948 | 53.31 | 45.859 | 50.597 | 24,336.07 | 0 |
| 2/14/24 | 45.852 | 52.505 | 45.223 | 45.948 | 40,632.75 | 0 |
| 2/13/24 | 39.025 | 49.954 | 36.614 | 45.852 | 26,555.64 | 0 |
| 2/12/24 | 40.068 | 46.189 | 38.305 | 39.025 | 15,032.47 | 0 |
| 2/11/24 | 37.534 | 42.172 | 35.325 | 40.068 | 18,018.68 | 0 |
| 2/10/24 | 40.574 | 42.536 | 28.875 | 37.534 | 21,109.86 | 0 |
| 2/9/24 | 38.118 | 44.544 | 27.686 | 40.574 | 16,516.54 | 0 |
| 2/8/24 | 35.297 | 40.322 | 26.531 | 38.118 | 19,640.19 | 0 |
| 2/7/24 | 26.816 | 37.649 | 25.192 | 35.297 | 20,975.84 | 0 |
| 2/6/24 | 22.372 | 28.051 | 17.679 | 26.816 | 45,818.3 | 0 |
| 2/5/24 | 22.058 | 22.683 | 17.942 | 22.372 | 10,903.93 | 0 |
| 2/4/24 | 21.64 | 22.977 | 19.072 | 22.058 | 3,871.64 | 0 |
| 2/3/24 | 22.313 | 22.81 | 19.731 | 21.64 | 7,297.96 | 0 |
| 2/2/24 | 21.183 | 23.01 | 19.397 | 22.313 | 9,209.74 | 0 |
| 2/1/24 | 22.799 | 23.76 | 20.485 | 21.183 | 10,257.39 | 0 |
| 1/31/24 | 24.785 | 27.692 | 20.862 | 22.799 | 16,906.59 | 0 |
| 1/30/24 | 23.238 | 27.618 | 20.942 | 24.785 | 15,136.64 | 0 |
| 1/29/24 | 21.878 | 24.52 | 21.07 | 23.238 | 3,424.07 | 0 |
| 1/28/24 | 23.322 | 23.737 | 20.789 | 21.878 | 4,040.92 | 0 |
| 1/27/24 | 23.483 | 26.869 | 20.79 | 23.322 | 9,870.92 | 0 |
| 1/26/24 | 27.655 | 27.816 | 22.161 | 23.483 | 11,149.69 | 0 |
