Report issue
VeBetterDAO B3TR
B3TR Price
Historical Data for VeBetterDAO
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
25 Apr | $ 0.120 | $ 0.124 | $ 0.112 | $ 0.118 | $ 0.113 | -5.69% | $ 639,996 | -26.9% | $ 23,549,110 | -4.78% |
24 Apr | $ 0.121 | $ 0.124 | $ 0.115 | $ 0.120 | $ 0.119 | -1.27% | $ 874,976 | -11.5% | $ 24,730,407 | -1.27% |
23 Apr | $ 0.123 | $ 0.125 | $ 0.120 | $ 0.122 | $ 0.121 | -2.02% | $ 989,135 | +56.4% | $ 25,048,840 | -2.02% |
22 Apr | $ 0.122 | $ 0.124 | $ 0.112 | $ 0.120 | $ 0.123 | +0.88% | $ 632,283 | +76.2% | $ 25,564,206 | -0.46% |
21 Apr | $ 0.126 | $ 0.129 | $ 0.114 | $ 0.123 | $ 0.124 | -1.59% | $ 358,798 | +542.5% | $ 25,682,115 | +0.56% |
20 Apr | $ 0.126 | $ 0.128 | $ 0.126 | $ 0.126 | $ 0.126 | -0.39% | $ 55,845 | +19.3% | $ 25,540,221 | -0.39% |
19 Apr | $ 0.126 | $ 0.127 | $ 0.126 | $ 0.126 | $ 0.126 | -0.07% | $ 46,801 | -52.5% | $ 25,639,935 | -0.07% |
18 Apr | $ 0.125 | $ 0.126 | $ 0.125 | $ 0.126 | $ 0.126 | +0.86% | $ 98,624 | -17.7% | $ 25,658,855 | +0.86% |
17 Apr | $ 0.124 | $ 0.126 | $ 0.123 | $ 0.124 | $ 0.125 | +1.05% | $ 119,881 | -15.3% | $ 25,439,349 | +1.05% |
16 Apr | $ 0.126 | $ 0.127 | $ 0.123 | $ 0.125 | $ 0.124 | -2.05% | $ 141,614 | -35.8% | $ 25,175,008 | -2.05% |
15 Apr | $ 0.126 | $ 0.128 | $ 0.126 | $ 0.127 | $ 0.126 | +0.08% | $ 220,499 | -27.8% | $ 25,702,587 | +0.08% |
14 Apr | $ 0.126 | $ 0.129 | $ 0.123 | $ 0.126 | $ 0.126 | +0.42% | $ 305,359 | +7.88% | $ 25,680,935 | +2.65% |
13 Apr | $ 0.126 | $ 0.127 | $ 0.125 | $ 0.126 | $ 0.126 | +0.22% | $ 283,062 | -9.06% | $ 25,017,007 | +0.22% |
12 Apr | $ 0.124 | $ 0.126 | $ 0.124 | $ 0.125 | $ 0.126 | +1.08% | $ 311,248 | -35.5% | $ 24,962,068 | +1.08% |
11 Apr | $ 0.121 | $ 0.126 | $ 0.120 | $ 0.123 | $ 0.124 | +3.00% | $ 482,501 | -76.7% | $ 24,694,966 | +2.66% |
10 Apr | $ 0.143 | $ 0.145 | $ 0.118 | $ 0.132 | $ 0.121 | -15.3% | $ 2,070,610 | -72.5% | $ 24,056,163 | -15.3% |
9 Apr | $ 0.098 | $ 0.168 | $ 0.0979 | $ 0.127 | $ 0.143 | +45.9% | $ 7,516,033 | +11,148% | $ 28,416,198 | +45.9% |
8 Apr | $ 0.103 | $ 0.107 | $ 0.098 | $ 0.102 | $ 0.098 | -5.18% | $ 66,823 | -22.5% | $ 19,480,164 | -5.18% |
7 Apr | $ 0.103 | $ 0.104 | $ 0.0901 | $ 0.100 | $ 0.103 | +0.23% | $ 86,234 | +22.9% | $ 20,543,747 | +2.13% |
6 Apr | $ 0.118 | $ 0.123 | $ 0.103 | $ 0.112 | $ 0.104 | -12.5% | $ 70,169 | -46.9% | $ 20,115,322 | -12.5% |
5 Apr | $ 0.118 | $ 0.131 | $ 0.114 | $ 0.120 | $ 0.118 | +0.08% | $ 132,085 | +17.2% | $ 22,981,085 | +0.08% |
4 Apr | $ 0.111 | $ 0.124 | $ 0.107 | $ 0.115 | $ 0.118 | +6.59% | $ 112,662 | -37.9% | $ 22,962,917 | +6.69% |
3 Apr | $ 0.128 | $ 0.129 | $ 0.109 | $ 0.119 | $ 0.111 | -13.5% | $ 181,387 | +32.1% | $ 21,523,662 | -13.5% |
2 Apr | $ 0.144 | $ 0.144 | $ 0.128 | $ 0.136 | $ 0.128 | -11% | $ 137,337 | +5.35% | $ 24,869,573 | -11% |
1 Apr | $ 0.155 | $ 0.155 | $ 0.144 | $ 0.149 | $ 0.144 | -7.15% | $ 130,365 | -57.8% | $ 27,945,766 | -7.15% |
31 Mar | $ 0.162 | $ 0.171 | $ 0.146 | $ 0.158 | $ 0.155 | -4.50% | $ 308,986 | +74% | $ 30,097,120 | -2.27% |
30 Mar | $ 0.158 | $ 0.170 | $ 0.155 | $ 0.161 | $ 0.162 | +2.41% | $ 177,596 | -44.8% | $ 30,797,727 | +1.26% |
29 Mar | $ 0.218 | $ 0.218 | $ 0.156 | $ 0.188 | $ 0.160 | -26.5% | $ 321,848 | -89.8% | $ 30,414,657 | -26.5% |
28 Mar | $ 0.212 | $ 0.244 | $ 0.202 | $ 0.219 | $ 0.218 | +2.95% | $ 3,157,940 | -79.4% | $ 41,362,662 | +100% |
27 Mar | $ 0.210 | $ 0.247 | $ 0.163 | $ 0.208 | $ 0.211 | +0.24% | $ 15,346,308 | 0% | $ 20,682,649 | 0% |
1 - 30 from 30
Show rows
50