Vemate (VMT) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.009238 |
$ 0.008497 |
$ 0.008094 |
$ 0.009951 |
| 2024-04-08 |
2024-04-14 |
$ 0.008505 |
$ 0.008998 |
$ 0.008082 |
$ 0.009068 |
| 2024-04-15 |
2024-04-21 |
$ 0.008988 |
$ 0.007862 |
$ 0.007431 |
$ 0.01041 |
| 2024-04-22 |
2024-04-28 |
$ 0.007868 |
$ 0.009032 |
$ 0.007857 |
$ 0.01002 |
| 2024-04-29 |
2024-05-05 |
$ 0.009032 |
$ 0.008741 |
$ 0.007960 |
$ 0.01000 |
| 2024-05-06 |
2024-05-12 |
$ 0.008755 |
$ 0.008470 |
$ 0.008002 |
$ 0.008809 |
| 2024-05-13 |
2024-05-19 |
$ 0.008467 |
$ 0.008346 |
$ 0.008022 |
$ 0.009388 |
| 2024-05-20 |
2024-05-26 |
$ 0.008339 |
$ 0.008946 |
$ 0.008104 |
$ 0.009154 |
| 2024-05-27 |
2024-06-02 |
$ 0.008969 |
$ 0.008991 |
$ 0.008474 |
$ 0.008994 |
| 2024-06-03 |
2024-06-09 |
$ 0.008991 |
$ 0.01056 |
$ 0.008985 |
$ 0.01219 |
| 2024-06-10 |
2024-06-16 |
$ 0.01056 |
$ 0.008200 |
$ 0.007723 |
$ 0.01179 |
| 2024-06-17 |
2024-06-23 |
$ 0.008202 |
$ 0.007564 |
$ 0.007493 |
$ 0.008897 |
| 2024-06-24 |
2024-06-30 |
$ 0.007565 |
$ 0.007522 |
$ 0.007242 |
$ 0.007895 |
| 2024-07-01 |
2024-07-07 |
$ 0.007528 |
$ 0.007062 |
$ 0.007051 |
$ 0.007539 |
| 2024-07-08 |
2024-07-14 |
$ 0.007054 |
$ 0.006849 |
$ 0.006055 |
$ 0.007115 |
| 2024-07-15 |
2024-07-21 |
$ 0.006848 |
$ 0.007314 |
$ 0.006629 |
$ 0.007838 |
| 2024-07-22 |
2024-07-28 |
$ 0.007332 |
$ 0.007602 |
$ 0.006879 |
$ 0.007696 |
| 2024-07-29 |
2024-08-04 |
$ 0.007422 |
$ 0.007039 |
$ 0.006916 |
$ 0.007594 |
| 2024-08-05 |
2024-08-11 |
$ 0.007033 |
$ 0.005524 |
$ 0.005138 |
$ 0.007171 |
| 2024-08-12 |
2024-08-18 |
$ 0.006527 |
$ 0.005604 |
$ 0.005204 |
$ 0.007614 |
| 2024-08-19 |
2024-08-25 |
$ 0.006062 |
$ 0.006261 |
$ 0.005262 |
$ 0.006652 |
| 2024-08-26 |
2024-09-01 |
$ 0.006263 |
$ 0.005988 |
$ 0.005783 |
$ 0.006401 |
| 2024-09-02 |
2024-09-08 |
$ 0.005560 |
$ 0.004169 |
$ 0.004119 |
$ 0.005980 |
| 2024-09-09 |
2024-09-15 |
$ 0.004171 |
$ 0.004602 |
$ 0.003700 |
$ 0.004603 |
| 2024-09-16 |
2024-09-22 |
$ 0.004038 |
$ 0.004676 |
$ 0.004033 |
$ 0.004683 |
| 2024-09-23 |
2024-09-29 |
$ 0.004682 |
$ 0.004996 |
$ 0.004356 |
$ 0.005072 |
| 2024-09-30 |
2024-10-06 |
$ 0.004994 |
$ 0.004466 |
$ 0.004112 |
$ 0.005289 |
| 2024-10-07 |
2024-10-13 |
$ 0.004753 |
$ 0.004832 |
$ 0.004278 |
$ 0.004874 |
| 2024-10-14 |
2024-10-20 |
$ 0.004913 |
$ 0.004663 |
$ 0.004042 |
$ 0.005006 |
| 2024-10-21 |
2024-10-27 |
$ 0.004684 |
$ 0.004374 |
$ 0.004369 |
$ 0.005033 |
