Australia markets closed

Amoveo USD (VEO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.381348-0.001979 (-0.52%)
As of 12:45PM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.3791690.3861570.3782440.3813480.3813489
06 May 20240.3844590.3927530.3773910.3791690.379169-
05 May 20240.3833220.3873780.3776810.3844590.384459-
04 May 20240.3771820.3867300.3759030.3833220.383322-
03 May 20240.3547880.3796090.3531340.3771820.377182-
02 May 20240.3491790.3571010.3418360.3547880.354788-
01 May 20240.3645790.3646290.3402440.3491790.349179-
30 Apr 20240.3828410.3876910.3550210.3645790.364579-
29 Apr 20240.3787940.3846320.3714220.3828410.382841-
28 Apr 20240.3804270.3856440.3770900.3787940.378794-
27 Apr 20240.3825420.3831280.3750470.3804270.380427-
26 Apr 20240.3871260.3883910.3799570.3825420.382542-
25 Apr 20240.3856750.3912620.3771950.3871260.387126-
24 Apr 20240.3984240.4023300.3820080.3856750.385675-
23 Apr 20240.4012190.4032000.3954350.3984240.398424-
22 Apr 20240.3896250.4034150.3872850.4012190.401219-
21 Apr 20240.3896370.3940570.3866860.3896250.389625-
20 Apr 20240.3835620.3921520.3796580.3896370.389637-
19 Apr 20240.3810230.3926620.3580770.3835620.383562-
18 Apr 20240.3675160.3839610.3652280.3810230.381023-
17 Apr 20240.3823080.3866930.3595880.3675160.367516-
16 Apr 20240.3806540.3856550.3705000.3823080.382308-
15 Apr 20240.3946720.4008260.3753060.3806540.380654-
14 Apr 20240.3845770.3948690.3737850.3946720.394672-
13 Apr 20240.4033640.4073580.3683180.3845770.384577-
12 Apr 20242.3831912.4209560.3945390.4033640.40336410
11 Apr 20240.4236562.4048160.4176392.3831912.38319123
10 Apr 20240.4147710.4263840.4056300.4236560.423656-
09 Apr 20240.4298110.4304520.4103910.4147710.414771-
08 Apr 20240.4164410.4361450.4150500.4298110.429811-
07 Apr 20240.4139850.4217610.4132760.4164410.416441-
06 Apr 20240.4073260.4174850.4050800.4139850.413985-
05 Apr 20240.4106530.4122640.3968440.4073260.407326-
04 Apr 20240.3964310.4148490.3907710.4106530.410653-
03 Apr 20240.3926080.4009940.3882800.3964310.396431-
02 Apr 20240.4183320.4183320.3880180.3926080.392608-
01 Apr 20240.4280120.4281200.4088900.4183320.418332-
31 Mar 20240.4180020.4280120.4178350.4280120.428012-
30 Mar 20240.4192100.4218130.4176060.4180020.418002-
29 Mar 20240.4243760.4253660.4151160.4192100.419210-
28 Mar 20240.4171990.4292360.4137840.4243760.424376-
27 Mar 20240.4204980.4299020.4103460.4171990.417199-
26 Mar 20240.4194330.4289350.4160720.4204980.420498-
25 Mar 20240.4033840.4263440.3987060.4194330.419433-
24 Mar 20240.3842990.4054300.3830940.4033840.403384-
23 Mar 20240.3815660.3952740.3788430.3842990.384299-
22 Mar 20240.3927110.3994280.3753670.3815660.381566-
21 Mar 20240.4075260.4083660.3891090.3927110.392711-
20 Mar 20240.3725570.4082930.3652830.4075260.407526-
19 Mar 20240.4059490.4084750.3692370.3725570.372557-
18 Mar 20240.4107180.4134160.3995380.4059490.405949-
17 Mar 20240.3921780.4128800.3885840.4107180.410718-
16 Mar 20240.4168130.4200420.3890640.3921780.392178-
15 Mar 20240.4288560.4336870.3966510.4168130.416813-
14 Mar 20240.4387810.4425320.4127550.4288560.428856-
13 Mar 20240.4287750.4419060.4282770.4387810.438781-
12 Mar 20240.4326140.4357220.4157130.4287750.428775-
11 Mar 20240.4140250.4365510.4068020.4326140.432614-
10 Mar 20240.4109780.4200450.4097260.4140250.414025-
09 Mar 20240.4101320.4119670.4084770.4109780.410978-
08 Mar 20240.4018240.4183080.3982430.4101320.410132-
07 Mar 20240.3965270.4079830.3943370.4018240.401824-
06 Mar 20240.3833100.4051840.3770100.3965270.396527-
05 Mar 20240.4103860.4137980.3587400.3833100.383310-
04 Mar 20240.3787430.4107730.3772280.4103860.410386-
03 Mar 20240.4341630.4380680.3724270.3787430.3787433
02 Mar 20240.4371140.4372370.4318420.4341630.434163-
01 Mar 20240.4293340.4408930.4255430.4371140.437114-
29 Feb 20240.4376710.4449640.4237660.4293340.429334-
28 Feb 20240.3991950.4460530.3972200.4376710.437671-
27 Feb 20240.3816450.4024000.3812650.3991950.399195-
26 Feb 20240.3622520.3841490.3565970.3816450.381645-
25 Feb 20240.3609110.3635840.3592930.3622520.362252-
24 Feb 20240.3553730.3616000.3541120.3609110.360911-
23 Feb 20240.3590840.3603850.3540890.3553730.355373-
22 Feb 20240.3629530.3639850.3569530.3590840.359084-
21 Feb 20240.3659760.3664810.3546580.3629530.362953-
20 Feb 20240.3621310.3700560.3559750.3659760.365976-
19 Feb 20240.3646770.3673130.3620440.3621310.362131-
18 Feb 20240.3617720.3664760.3586210.3646770.364677-
17 Feb 20240.3652550.3652550.3551770.3617720.361772-
16 Feb 20240.3635110.3672710.3613760.3652550.365255-
15 Feb 20240.3627280.3694450.3106420.3635110.363511124
14 Feb 20240.3481850.3638400.3450920.3627280.362728-
13 Feb 20240.3501120.3515580.3392320.3481850.348185-
12 Feb 20240.3379200.3519090.3345750.3501120.350112-
11 Feb 20240.3344010.3393580.3333390.3379200.337920-
10 Feb 20240.3300000.3371910.3282080.3344010.334401-
09 Feb 20240.3170920.3365400.3167140.3300000.330000-
08 Feb 20240.3100370.3189690.3100370.3170920.317092-
07 Feb 20240.3016230.3103480.2993530.3100370.310037-
06 Feb 20240.2986420.3034150.2977050.3016230.301623-
05 Feb 20240.2979830.3044470.2958360.2986420.298642-
04 Feb 20240.3008270.3016680.2966570.2979830.297983-
03 Feb 20240.3022020.3033270.3001600.3008270.300827-
02 Feb 20240.3014860.3040560.2979390.3022020.302202-
01 Feb 20240.2980950.3026060.2931140.3014860.301486-
31 Jan 20240.3006320.3056030.2960710.2980950.298095-
30 Jan 20240.3027740.3068600.2993890.3006320.300632-
29 Jan 20240.2941150.3031430.2927970.3027740.302774-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...