What historical data is shown for VTHO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
VeThor (VTHO) Historical Data
VET
Layer-1
VeThor Historical Price Information — Daily VTHO Open, High, Low, Close & Volume
$0.000547
+2.63% 1D
Recently Viewed
1H+1.11%
1D+2.63%
1W-6.97%
1M-17.12%
VeThor (VTHO) has 90 days of daily open, high, low and close on file. Over that window VTHO ranged $0.0003095 to $0.0007983, closed at $0.0005457 and is up 64.1% across the window.
VeThor — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0007983
Window low
$0.0003095
First → last
+64.07%
Latest close
$0.0005457
vs live
+0.24%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
VTHO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0005437 | $0.0005479 | $0.00052 | $0.0005457 | +0.37% | $14,380 | $56.90M |
| Nov 3, 2026 | $0.0005346 | $0.0005507 | $0.0005278 | $0.0005437 | +1.70% | $58,397 | $56.69M |
| Nov 2, 2026 | $0.0005645 | $0.000571 | $0.0005292 | $0.0005346 | -5.30% | $64,237 | $55.74M |
| Nov 1, 2026 | $0.0005704 | $0.0005752 | $0.0005582 | $0.0005645 | -1.03% | $63,367 | $58.86M |
| Oct 31, 2026 | $0.0005824 | $0.0006156 | $0.0005654 | $0.0005704 | -2.06% | $113,905 | $59.48M |
| Oct 30, 2026 | $0.0005493 | $0.0005836 | $0.0005249 | $0.0005824 | +6.03% | $75,259 | $60.73M |
| Oct 29, 2026 | $0.0005883 | $0.0005979 | $0.0005473 | $0.0005493 | -6.63% | $121,828 | $57.28M |
| Oct 28, 2026 | $0.0005948 | $0.0006 | $0.000577 | $0.0005883 | -1.09% | $72,658 | $61.34M |
| Oct 27, 2026 | $0.0005743 | $0.0006009 | $0.0005633 | $0.0005948 | +3.57% | $71,967 | $62.02M |
| Oct 26, 2026 | $0.000587 | $0.0005921 | $0.0005655 | $0.0005743 | -2.16% | $67,287 | $59.88M |
| Oct 25, 2026 | $0.0005993 | $0.0006126 | $0.0005752 | $0.000587 | -2.05% | $68,411 | $61.21M |
| Oct 24, 2026 | $0.0006261 | $0.0006288 | $0.0005668 | $0.0005993 | -4.28% | $109,174 | $62.49M |
| Oct 23, 2026 | $0.0006177 | $0.0006383 | $0.0006056 | $0.0006261 | +1.36% | $72,253 | $65.28M |
| Oct 22, 2026 | $0.0006794 | $0.0006828 | $0.0006083 | $0.0006177 | -9.08% | $80,604 | $64.41M |
| Oct 21, 2026 | $0.0006448 | $0.00072 | $0.0006424 | $0.0006794 | +5.37% | $129,551 | $70.84M |
| Oct 20, 2026 | $0.0006248 | $0.0006577 | $0.0006123 | $0.0006448 | +3.20% | $61,954 | $67.23M |
| Oct 19, 2026 | $0.0006342 | $0.0006488 | $0.0006193 | $0.0006248 | -1.48% | $55,912 | $65.15M |
| Oct 18, 2026 | $0.0006517 | $0.0006587 | $0.000605 | $0.0006342 | -2.69% | $66,399 | $66.13M |
| Oct 17, 2026 | $0.0006346 | $0.0006658 | $0.0006298 | $0.0006517 | +2.69% | $85,923 | $67.95M |
| Oct 16, 2026 | $0.0006388 | $0.00065 | $0.0006246 | $0.0006346 | -0.66% | $70,965 | $66.17M |
| Oct 15, 2026 | $0.0006406 | $0.0006488 | $0.000605 | $0.0006388 | -0.28% | $91,393 | $66.61M |
| Oct 14, 2026 | $0.0006905 | $0.0006991 | $0.0006385 | $0.0006406 | -7.23% | $68,010 | $66.80M |
| Oct 13, 2026 | $0.0006969 | $0.0007169 | $0.0006742 | $0.0006905 | -0.92% | $157,149 | $72.00M |
| Oct 12, 2026 | $0.0007404 | $0.000752 | $0.0006897 | $0.0006969 | -5.88% | $99,351 | $72.67M |
| Oct 11, 2026 | $0.0007024 | $0.0007448 | $0.0006866 | $0.0007404 | +5.41% | $69,873 | $77.20M |
| Oct 10, 2026 | $0.0006576 | $0.0007242 | $0.0006505 | $0.0007024 | +6.81% | $93,393 | $73.24M |
| Oct 9, 2026 | $0.0006717 | $0.0006776 | $0.0006513 | $0.0006576 | -2.10% | $84,058 | $68.57M |
| Oct 8, 2026 | $0.0006895 | $0.0006964 | $0.00063 | $0.0006717 | -2.58% | $92,165 | $70.04M |
| Oct 7, 2026 | $0.0007294 | $0.0007324 | $0.0006694 | $0.0006895 | -5.47% | $115,092 | $71.89M |
| Oct 6, 2026 | $0.0006668 | $0.0007772 | $0.0006627 | $0.0007294 | +9.39% | $171,294 | $76.05M |
| Oct 5, 2026 | $0.0006603 | $0.0006724 | $0.0006309 | $0.0006668 | +0.98% | $96,283 | $69.53M |
| Oct 4, 2026 | $0.0006576 | $0.000664 | $0.0006484 | $0.0006603 | +0.41% | $60,251 | $68.85M |
| Oct 3, 2026 | $0.0006738 | $0.0006738 | $0.0006464 | $0.0006576 | -2.40% | $66,600 | $68.57M |
| Oct 2, 2026 | $0.0006723 | $0.0006944 | $0.0006536 | $0.0006738 | +0.22% | $76,948 | $70.26M |
| Oct 1, 2026 | $0.0006859 | $0.0007032 | $0.00065 | $0.0006723 | -1.98% | $169,262 | $70.10M |
| Sep 30, 2026 | $0.0006905 | $0.00071 | $0.0006538 | $0.0006859 | -0.67% | $130,296 | $71.52M |
| Sep 29, 2026 | $0.0007094 | $0.0007193 | $0.000675 | $0.0006905 | -2.66% | $100,488 | $72.00M |
| Sep 28, 2026 | $0.0007548 | $0.0007548 | $0.000695 | $0.0007094 | -6.01% | $105,673 | $73.97M |
| Sep 27, 2026 | $0.0007962 | $0.0008222 | $0.000748 | $0.0007548 | -5.20% | $139,108 | $78.70M |
| Sep 26, 2026 | $0.0007983 | $0.0008462 | $0.0007885 | $0.0007962 | -0.26% | $152,298 | $83.02M |
| Sep 25, 2026 | $0.0007515 | $0.0007994 | $0.000735 | $0.0007983 | +6.23% | $151,557 | $83.24M |
| Sep 24, 2026 | $0.0007104 | $0.0008065 | $0.0007004 | $0.0007515 | +5.79% | $194,205 | $78.36M |
| Sep 23, 2026 | $0.0007015 | $0.0007618 | $0.0006794 | $0.0007104 | +1.27% | $130,451 | $74.07M |
| Sep 22, 2026 | $0.0006963 | $0.0007343 | $0.0006681 | $0.0007015 | +0.75% | $213,304 | $73.15M |
| Sep 21, 2026 | $0.0006667 | $0.0007007 | $0.0006416 | $0.0006963 | +4.44% | $148,728 | $72.60M |
| Sep 20, 2026 | $0.0007121 | $0.0007356 | $0.0006539 | $0.0006667 | -6.38% | $96,163 | $69.52M |
| Sep 19, 2026 | $0.0007142 | $0.00075 | $0.0006732 | $0.0007121 | -0.29% | $175,496 | $74.25M |
| Sep 18, 2026 | $0.0006764 | $0.000745 | $0.0006335 | $0.0007142 | +5.59% | $134,260 | $74.47M |
| Sep 17, 2026 | $0.0006918 | $0.0007379 | $0.0006622 | $0.0006764 | -2.23% | $162,319 | $70.53M |
| Sep 16, 2026 | $0.0007424 | $0.0007637 | $0.0006646 | $0.0006918 | -6.82% | $179,568 | $72.13M |
| Sep 15, 2026 | $0.000638 | $0.0008386 | $0.0005932 | $0.0007424 | +16.36% | $645,096 | $77.41M |
| Sep 14, 2026 | $0.0007804 | $0.0009103 | $0.0006365 | $0.000638 | -18.25% | $385,221 | $66.52M |
| Sep 13, 2026 | $0.0006672 | $0.0011855 | $0.0006426 | $0.0007804 | +16.97% | $1.54M | $81.37M |
| Sep 12, 2026 | $0.0005849 | $0.000804 | $0.0005596 | $0.0006672 | +14.07% | $917,912 | $69.57M |
| Sep 11, 2026 | $0.0005808 | $0.000675 | $0.0004876 | $0.0005849 | +0.71% | $591,902 | $60.99M |
| Sep 10, 2026 | $0.0004334 | $0.0007521 | $0.0004334 | $0.0005808 | +34.01% | $1.03M | $60.56M |
| Sep 9, 2026 | $0.000453 | $0.0004581 | $0.0004261 | $0.0004334 | -4.33% | $67,472 | $45.19M |
| Sep 8, 2026 | $0.0004177 | $0.0004599 | $0.0004153 | $0.000453 | +8.45% | $65,961 | $47.23M |
| Sep 7, 2026 | $0.0004253 | $0.000427 | $0.0004163 | $0.0004177 | -1.79% | $56,302 | $43.55M |
| Sep 6, 2026 | $0.0004146 | $0.0004269 | $0.0004137 | $0.0004253 | +2.58% | $56,106 | $44.35M |
| Sep 5, 2026 | $0.0004029 | $0.0004153 | $0.0004021 | $0.0004146 | +2.90% | $60,184 | $43.23M |
| Sep 4, 2026 | $0.0004046 | $0.0004075 | $0.0003921 | $0.0004029 | -0.42% | $56,421 | $42.01M |
| Sep 3, 2026 | $0.0003826 | $0.0004076 | $0.0003822 | $0.0004046 | +5.75% | $81,551 | $42.19M |
| Sep 2, 2026 | $0.0003882 | $0.0003942 | $0.0003808 | $0.0003826 | -1.44% | $66,037 | $39.89M |
| Sep 1, 2026 | $0.0004015 | $0.0004038 | $0.0003853 | $0.0003882 | -3.31% | $60,907 | $40.48M |
| Aug 31, 2026 | $0.0003944 | $0.0004087 | $0.0003915 | $0.0004015 | +1.80% | $62,437 | $41.86M |
| Aug 30, 2026 | $0.0004109 | $0.0004157 | $0.0003892 | $0.0003944 | -4.02% | $60,532 | $41.12M |
| Aug 29, 2026 | $0.0003984 | $0.0004154 | $0.0003962 | $0.0004109 | +3.14% | $74,936 | $42.84M |
| Aug 28, 2026 | $0.0004134 | $0.0004134 | $0.0003901 | $0.0003984 | -3.63% | $92,811 | $41.54M |
| Aug 27, 2026 | $0.0004032 | $0.0004295 | $0.0003876 | $0.0004134 | +2.53% | $133,978 | $43.11M |
| Aug 26, 2026 | $0.0003727 | $0.0004062 | $0.0003683 | $0.0004032 | +8.18% | $58,191 | $42.04M |
| Aug 25, 2026 | $0.0003772 | $0.0003969 | $0.0003648 | $0.0003727 | -1.19% | $72,768 | $38.86M |
| Aug 24, 2026 | $0.0003742 | $0.0003833 | $0.0003642 | $0.0003772 | +0.80% | $71,058 | $39.33M |
| Aug 23, 2026 | $0.0003676 | $0.0003758 | $0.0003516 | $0.0003742 | +1.80% | $64,226 | $39.02M |
| Aug 22, 2026 | $0.0003767 | $0.0003981 | $0.0003566 | $0.0003676 | -2.42% | $68,937 | $38.33M |
| Aug 21, 2026 | $0.0003536 | $0.0003821 | $0.0003529 | $0.0003767 | +6.53% | $64,960 | $39.28M |
| Aug 20, 2026 | $0.000331 | $0.0003551 | $0.0003279 | $0.0003536 | +6.83% | $68,767 | $36.87M |
| Aug 19, 2026 | $0.0003095 | $0.0003346 | $0.000307 | $0.000331 | +6.95% | $59,915 | $34.51M |
| Aug 18, 2026 | $0.0003143 | $0.0003152 | $0.0003065 | $0.0003095 | -1.53% | $54,931 | $32.27M |
| Aug 17, 2026 | $0.0003137 | $0.0003177 | $0.0003127 | $0.0003143 | +0.19% | $62,993 | $32.77M |
| Aug 16, 2026 | $0.0003195 | $0.0003197 | $0.000312 | $0.0003137 | -1.82% | $62,005 | $32.71M |
| Aug 15, 2026 | $0.0003162 | $0.0003264 | $0.000316 | $0.0003195 | +1.04% | $62,685 | $33.31M |
| Aug 14, 2026 | $0.0003234 | $0.000324 | $0.0003117 | $0.0003162 | -2.23% | $69,527 | $32.97M |
| Aug 13, 2026 | $0.0003215 | $0.0003248 | $0.0003185 | $0.0003234 | +0.59% | $58,320 | $33.72M |
| Aug 12, 2026 | $0.0003273 | $0.0003293 | $0.0003189 | $0.0003215 | -1.77% | $56,556 | $33.52M |
| Aug 11, 2026 | $0.0003365 | $0.0003376 | $0.0003253 | $0.0003273 | -2.73% | $55,645 | $34.13M |
| Aug 10, 2026 | $0.0003427 | $0.0003446 | $0.0003351 | $0.0003365 | -1.81% | $57,627 | $35.09M |
| Aug 9, 2026 | $0.0003415 | $0.0003462 | $0.0003411 | $0.0003427 | +0.35% | $58,994 | $35.73M |
| Aug 8, 2026 | $0.0003326 | $0.0003499 | $0.0003324 | $0.0003415 | +2.68% | $56,861 | $35.61M |
| Aug 7, 2026 | $0.0003335 | $0.000339 | $0.0003323 | $0.0003326 | — | $58,716 | $34.68M |
VeThor Historical Data FAQ
Window highs, lows, best/worst days and volume for VeThorWhat is the all-time high for VTHO?
VeThor's record price is about $0.04671227. It currently trades at $0.000547, roughly 98.8% below that peak. The all-time low on record is $0.00015238. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the VTHO market cap?
VeThor has a market capitalisation of about $56.74M, on roughly $2.95M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did VTHO change over this window?
Across 90 daily candles, close-to-close moved up 64.07%.
What were VTHO's high and low in this window?
In this sample, the highest trade print is about $0.0011855 (Sep 13, 2026) and the lowest about $0.0003065 (Aug 18, 2026).
What were VTHO's best and worst days in this window?
Best close-to-close day was about +34.01% (Sep 10, 2026); worst was -18.25% (Sep 14, 2026).