VESTATE Historical Data

VES Page 78
Download
Date Close Price change Market cap Trading volume
Jan 19, 2 PM $ 0.000983
-0.30%
$ 491,500 $ 55,164
Jan 19, 1 PM $ 0.000986
+0.00%
$ 493,000 $ 51,544
Jan 19, 12 PM $ 0.000986
+2.92%
$ 493,000 $ 49,672
Jan 19, 11 AM $ 0.000958
+0.00%
$ 479,000 $ 50,137
Jan 19, 10 AM $ 0.000958
+1.05%
$ 479,000 $ 51,486
Jan 19, 9 AM $ 0.000948
+0.21%
$ 474,000 $ 53,160
Jan 19, 8 AM $ 0.000946
+0.11%
$ 473,000 $ 55,856
Jan 19, 7 AM $ 0.000945
+0.53%
$ 472,500 $ 53,002
Jan 19, 6 AM $ 0.00094
-0.63%
$ 470,000 $ 52,042
Jan 19, 5 AM $ 0.000946
+0.00%
$ 473,000 $ 52,626
Jan 19, 4 AM $ 0.000946
-0.63%
$ 473,000 $ 52,193
Jan 19, 3 AM $ 0.000952
+0.11%
$ 476,000 $ 52,556
Jan 19, 2 AM $ 0.000951
-0.52%
$ 475,500 $ 53,609
Jan 19, 1 AM $ 0.000956
+0.10%
$ 478,000 $ 53,200
Jan 19, 12 AM $ 0.000955
-0.21%
$ 477,500 $ 52,624
Jan 18, 11 PM $ 0.000957
-0.10%
$ 479,000 $ 53,430
Jan 18, 10 PM $ 0.000958
+0.42%
$ 479,000 $ 52,351
Jan 18, 9 PM $ 0.000954
+0.21%
$ 477,000 $ 51,427
Jan 18, 8 PM $ 0.000952
+0.11%
$ 476,000 $ 48,444
Jan 18, 7 PM $ 0.000951
+0.11%
$ 475,500 $ 49,428
Jan 18, 6 PM $ 0.00095
-0.11%
$ 475,000 $ 49,624
Jan 18, 5 PM $ 0.000951
+0.00%
$ 475,500 $ 48,330
Jan 18, 4 PM $ 0.000952
+0.00%
$ 476,000 $ 45,020
Jan 18, 3 PM $ 0.000952
+0.74%
$ 476,000 $ 40,305
Jan 18, 2 PM $ 0.000945
+0.21%
$ 472,500 $ 40,586
Jan 18, 1 PM $ 0.000943
-0.95%
$ 471,500 $ 42,131
Jan 18, 12 PM $ 0.000952
-0.10%
$ 476,000 $ 42,908
Jan 18, 11 AM $ 0.000953
+0.21%
$ 476,500 $ 44,977
Jan 18, 10 AM $ 0.000951
-0.63%
$ 475,500 $ 46,181
Jan 18, 9 AM $ 0.000957
-0.10%
$ 478,500 $ 45,697
Jan 18, 8 AM $ 0.000955
+0.74%
$ 477,500 $ 43,077
Jan 18, 7 AM $ 0.000955
+0.42%
$ 477,500 $ 43,376
Jan 18, 6 AM $ 0.000951
+0.00%
$ 475,500 $ 44,230
Jan 18, 5 AM $ 0.000951
+0.32%
$ 475,500 $ 46,280
Jan 18, 4 AM $ 0.000948
+0.11%
$ 474,000 $ 46,856
Jan 18, 3 AM $ 0.000947
-0.53%
$ 473,500 $ 47,855
Jan 18, 2 AM $ 0.000952
+0.42%
$ 476,000 $ 46,389
Jan 18, 1 AM $ 0.000948
+0.11%
$ 474,000 $ 49,854
Jan 18, 12 AM $ 0.000947
-0.21%
$ 473,500 $ 49,309
Jan 17, 11 PM $ 0.000949
+0.21%
$ 474,500 $ 47,828
Jan 17, 10 PM $ 0.000947
+0.21%
$ 473,500 $ 46,137
Jan 17, 9 PM $ 0.000945
+0.11%
$ 472,500 $ 46,146
Jan 17, 8 PM $ 0.000944
+0.96%
$ 472,000 $ 49,559
Jan 17, 7 PM $ 0.000935
-0.74%
$ 467,500 $ 47,363
Jan 17, 6 PM $ 0.000942
+0.00%
$ 471,000 $ 47,118
Jan 17, 5 PM $ 0.000941
-0.21%
$ 470,500 $ 48,102
Jan 17, 4 PM $ 0.000943
+0.11%
$ 471,500 $ 48,763
Jan 17, 3 PM $ 0.000942
+0.00%
$ 471,000 $ 51,879
Jan 17, 2 PM $ 0.000941
-0.21%
$ 470,500 $ 51,234
Jan 17, 1 PM $ 0.000943
+0.32%
$ 471,500 $ 50,113