Australia markets open in 8 minutes

Veritaseum AUD (VERI-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
52.48-16.14 (-23.52%)
As of 11:51PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202468.7969.1952.4652.4852.4819,612
05 May 202462.8571.7257.0170.3670.3628,446
04 May 202453.2263.1051.6162.8562.858,854
03 May 202454.6655.9948.5353.2253.2213,509
02 May 202446.8557.7746.2954.6654.6626,058
01 May 202490.5392.0544.4846.8546.85150,779
30 Apr 202436.9290.8122.5590.5390.531,370,088
29 Apr 202445.1747.4836.9136.9236.927,599
28 Apr 202441.7945.2540.6945.1745.172,148
27 Apr 202438.3446.4437.5341.7941.798,990
26 Apr 202438.4442.1938.1838.3438.344,042
25 Apr 202438.4943.9338.1838.4438.4419,761
24 Apr 202435.7839.2635.0038.4938.4912,896
23 Apr 202439.0343.9934.6835.7835.783,037
22 Apr 202441.5947.5435.9539.0339.0311,461
21 Apr 202435.4941.6733.7041.5941.5935,506
20 Apr 202441.2141.9833.9835.4935.4914,045
19 Apr 202439.5642.2938.2541.2141.2137,205
18 Apr 202442.7243.0038.0739.5639.563,567
17 Apr 202437.6143.1932.4842.7242.728,691
16 Apr 202443.0243.0435.8637.6137.6116,673
15 Apr 202441.6344.7837.3143.0243.0221,369
14 Apr 202446.2847.1239.1241.6341.632,490
13 Apr 202443.5848.7440.6146.2846.288,079
12 Apr 202433.6944.6433.6143.5843.5818,247
11 Apr 202446.0047.5632.9833.6933.6912,448
10 Apr 202451.6251.7933.2446.0046.0041,579
09 Apr 202445.5051.9043.7351.6251.6214,742
08 Apr 202449.4555.7643.6345.5045.5032,236
07 Apr 202456.4856.7335.7549.4549.459,228
06 Apr 202460.8860.8846.0656.4856.48225,992
05 Apr 202435.3066.6133.7860.8860.88428,461
04 Apr 202432.0535.7131.5335.3035.3016,765
03 Apr 202439.42103.4231.1532.0532.051,657
02 Apr 202439.6041.4830.5439.4239.4216,083
01 Apr 202430.7340.4127.3139.6039.601,963
31 Mar 202433.4835.3130.3730.7330.738,315
30 Mar 202433.0838.1531.3333.4833.4814,167
29 Mar 202438.1438.5625.3833.0833.0811,661
28 Mar 202433.9541.8810.7238.1438.1425,136
27 Mar 202431.9637.7731.6333.9533.9524,818
26 Mar 202434.3736.3331.6331.9631.9634,649
25 Mar 202435.5436.5833.1634.3734.3721,543
24 Mar 202432.4736.0632.4735.5435.5413,825
23 Mar 202434.5935.3332.1032.4732.477,943
22 Mar 202440.3040.3034.2534.5934.5918,481
21 Mar 202448.2848.3633.2140.3040.3047,912
20 Mar 202437.6949.3236.2048.2848.2810,605
19 Mar 202444.6846.3234.3537.6937.6949,929
18 Mar 202437.2648.4936.5044.6844.6838,001
17 Mar 202435.1538.0735.1437.2637.2610,758
16 Mar 202435.4536.0930.4235.1535.1571,196
15 Mar 202438.1139.3235.3135.4535.4545,824
14 Mar 202439.7240.2438.0638.1138.112,323
13 Mar 202439.9842.0538.5039.7239.7226,183
12 Mar 202439.6542.1037.0939.9839.98108,334
11 Mar 202438.9741.8337.5139.6539.6525,821
10 Mar 202440.0842.8137.9338.9738.9726,060
09 Mar 202448.1749.0340.0640.0840.0836,080
08 Mar 202443.7948.1737.2448.1748.1766,324
07 Mar 202442.9950.3737.2643.7943.7913,385
06 Mar 202441.5450.0437.7342.9942.9985,353
05 Mar 202437.7754.0232.8441.5441.5493,463
04 Mar 202440.9346.9628.4937.7737.77203,588
03 Mar 202450.5052.2940.8140.9340.9365,889
02 Mar 202449.2052.7547.6250.5050.5049,489
01 Mar 202451.1752.7848.9349.2049.2028,064
29 Feb 202455.1755.1746.9251.1751.1723,525
28 Feb 202454.3461.3636.6955.1755.17126,441
27 Feb 202453.7259.0550.8454.3454.3421,894
26 Feb 202455.4155.8953.5753.7253.729,426
25 Feb 202455.0158.1149.0955.4155.4113,082
24 Feb 202459.2559.6452.2255.0155.0123,068
23 Feb 202460.9661.7453.3759.2559.2530,849
22 Feb 202461.1165.2157.6460.9660.9622,191
21 Feb 202467.4667.7059.5261.1161.1113,890
20 Feb 202468.7770.7066.7567.4667.4613,828
19 Feb 202473.5773.6664.6168.7768.7716,998
18 Feb 202476.6276.6268.2773.5773.5720,723
17 Feb 202477.5481.4770.7576.6276.6232,848
16 Feb 202470.7081.7270.7577.5477.5437,295
15 Feb 202471.0581.0769.6770.7070.7062,523
14 Feb 202459.7877.4256.1071.0571.0541,150
13 Feb 202461.4170.7258.7459.7859.7823,026
12 Feb 202457.5264.7254.1461.4161.4127,616
11 Feb 202462.1865.1944.2557.5257.5232,352
10 Feb 202458.6568.3042.5362.1862.1825,313
09 Feb 202454.1362.0940.6858.6558.6530,221
08 Feb 202441.0857.7238.5854.1354.1332,169
07 Feb 202434.5243.0027.1441.0841.0870,190
06 Feb 202433.9134.8727.7034.5234.5216,825
05 Feb 202433.1835.2929.2733.9133.915,952
04 Feb 202434.2134.9730.2533.1833.1811,190
03 Feb 202432.2235.0629.3834.2134.2114,121
02 Feb 202434.7436.1531.1632.2232.2215,602
01 Feb 202437.5842.1731.7034.7434.7425,761
31 Jan 202435.1341.8231.8037.5837.5822,951
30 Jan 202433.2637.1631.9635.1335.135,176
29 Jan 202435.4736.1031.6233.2633.266,144
28 Jan 202435.7240.8731.6235.4735.4715,013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...