Australia markets closed

VeChain AUD (VET-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.061413+0.002187 (+3.69%)
As of 06:52AM UTC. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Apr 20240.0601520.0615730.0601520.0614130.06141368,326,736
27 Apr 20240.0610300.0610480.0592030.0601090.06010979,844,190
26 Apr 20240.0612080.0620880.0594090.0610300.06103092,427,079
25 Apr 20240.0641120.0663260.0604280.0612060.061206121,311,624
24 Apr 20240.0661540.0670650.0642960.0641120.06411295,729,659
23 Apr 20240.0642070.0667640.0639780.0661540.06615492,137,603
22 Apr 20240.0660500.0667560.0639640.0642070.06420799,589,747
21 Apr 20240.0632210.0663570.0623210.0660500.066050104,382,694
20 Apr 20240.0617880.0645220.0577020.0632220.063222166,712,177
19 Apr 20240.0589940.0625010.0574740.0617850.061785114,663,947
18 Apr 20240.0622260.0637930.0577940.0589940.058994134,824,689
17 Apr 20240.0641890.0642100.0594070.0622260.062226179,985,051
16 Apr 20240.0663720.0728350.0623480.0641890.064189317,079,714
15 Apr 20240.0621320.0671960.0581210.0663720.066372233,996,427
14 Apr 20240.0663270.0724390.0549560.0621320.062132416,762,954
13 Apr 20240.0736840.0786010.0634950.0663270.066327456,785,972
12 Apr 20240.0714580.0753490.0699360.0736840.073684241,466,968
11 Apr 20240.0657100.0715080.0642800.0714580.071458166,631,331
10 Apr 20240.0708130.0710870.0654570.0657080.065708129,444,222
09 Apr 20240.0647000.0720910.0630490.0708130.070813242,845,767
08 Apr 20240.0631060.0658600.0631040.0647000.06470079,193,452
07 Apr 20240.0613570.0637720.0610050.0631060.06310665,915,081
06 Apr 20240.0634040.0638310.0595300.0613570.06135795,300,431
05 Apr 20240.0622900.0649720.0604670.0634040.06340492,186,383
04 Apr 20240.0629670.0661080.0609490.0622900.062290106,801,698
03 Apr 20240.0684760.0684760.0617930.0629670.062967127,016,782
02 Apr 20240.0706570.0727640.0665510.0684760.068476153,987,020
01 Apr 20240.0689110.0715660.0683890.0706570.070657101,776,739
31 Mar 20240.0722280.0722280.0685190.0689110.06891199,389,187
30 Mar 20240.0716680.0727250.0693100.0722280.072228145,089,093
29 Mar 20240.0679580.0735100.0656970.0716680.071668169,710,989
28 Mar 20240.0688010.0708790.0660100.0679580.067958185,119,294
27 Mar 20240.0684550.0703170.0668290.0688010.068801130,418,782
26 Mar 20240.0653160.0689950.0649590.0684550.068455121,906,096
25 Mar 20240.0630530.0656120.0628010.0653160.06531682,402,565
24 Mar 20240.0618990.0644730.0612380.0630530.06305375,378,574
23 Mar 20240.0632540.0649150.0603640.0618990.061899111,177,867
22 Mar 20240.0643050.0647030.0616730.0632540.063254114,559,634
21 Mar 20240.0581370.0645680.0563480.0643050.064305148,221,124
20 Mar 20240.0621730.0626030.0564230.0581380.058138198,582,172
19 Mar 20240.0641740.0644700.0596170.0621730.062173137,532,956
18 Mar 20240.0616660.0653310.0585550.0641740.064174142,049,789
17 Mar 20240.0679010.0688670.0602390.0616660.061666143,477,400
16 Mar 20240.0718540.0725400.0635980.0679010.067901205,145,193
15 Mar 20240.0742080.0744790.0685240.0718540.071854182,912,548
14 Mar 20240.0737450.0757900.0723830.0742080.074208172,604,492
13 Mar 20240.0761070.0774060.0705330.0737450.073745196,246,117
12 Mar 20240.0724370.0764280.0698140.0761070.076107207,267,620
11 Mar 20240.0743490.0748310.0710030.0724380.072438141,862,002
10 Mar 20240.0713810.0760880.0711100.0743480.074348187,420,081
09 Mar 20240.0731550.0735450.0688600.0713810.071381149,904,585
08 Mar 20240.0715140.0734460.0703490.0731560.073156169,082,367
07 Mar 20240.0682630.0722240.0658190.0715140.071514198,634,532
06 Mar 20240.0760950.0766950.0614060.0682750.068275358,532,662
05 Mar 20240.0751400.0806490.0739810.0760880.076088294,153,933
04 Mar 20240.0786690.0786690.0718920.0751150.075115176,769,044
03 Mar 20240.0748110.0786700.0743730.0786700.078670200,509,288
02 Mar 20240.0734050.0749100.0732440.0748070.074807138,544,999
01 Mar 20240.0749670.0770440.0713670.0734130.073413252,177,942
29 Feb 20240.0747600.0843750.0706890.0749860.074986502,684,142
28 Feb 20240.0774110.0790840.0731910.0747620.074762253,012,244
27 Feb 20240.0685260.0786220.0685260.0774160.077416424,157,321
26 Feb 20240.0678400.0699220.0673380.0685190.068519105,317,369
25 Feb 20240.0664980.0685080.0646300.0678400.06784097,490,577
24 Feb 20240.0684460.0706550.0659230.0664960.066496149,603,488
23 Feb 20240.0662270.0709440.0635180.0684560.068456203,787,560
22 Feb 20240.0676900.0681620.0629120.0662150.066215119,132,568
21 Feb 20240.0685710.0691330.0638820.0676910.067691162,989,508
20 Feb 20240.0696960.0732540.0683550.0685700.068570205,330,355
19 Feb 20240.0695840.0704620.0669210.0697390.069739202,950,577
18 Feb 20240.0710330.0727670.0663670.0695800.069580358,951,113
17 Feb 20240.0701100.0785140.0679170.0710470.071047916,332,535
16 Feb 20240.0552180.0742040.0547580.0700630.0700631,066,775,970
15 Feb 20240.0505890.0555680.0497690.0552220.055222169,144,301
14 Feb 20240.0483000.0507840.0479380.0505940.05059479,543,197
13 Feb 20240.0463240.0485520.0454600.0483160.04831667,857,481
12 Feb 20240.0455240.0473650.0454330.0463160.04631660,671,421
11 Feb 20240.0456190.0461210.0446870.0455260.04552646,969,294
10 Feb 20240.0444400.0458600.0444320.0456200.04562057,820,249
09 Feb 20240.0440820.0450440.0441110.0444400.04444051,430,954
08 Feb 20240.0428680.0441830.0424160.0440850.04408543,182,478
07 Feb 20240.0428670.0434000.0427290.0428650.04286540,860,600
06 Feb 20240.0425110.0435580.0419070.0428670.04286742,890,640
05 Feb 20240.0437570.0440090.0424020.0425100.04251040,488,916
04 Feb 20240.0449530.0453030.0437310.0437570.04375739,979,422
03 Feb 20240.0432820.0449640.0430280.0449510.04495146,607,959
02 Feb 20240.0429760.0432810.0418690.0432700.04327044,809,955
01 Feb 20240.0433260.0436550.0422230.0429780.04297851,586,240
31 Jan 20240.0439170.0450910.0432090.0433260.04332657,305,704
30 Jan 20240.0425790.0440420.0421240.0439170.04391750,368,759
29 Jan 20240.0430420.0439150.0425280.0425780.04257854,190,445
28 Jan 20240.0426040.0431900.0419700.0430450.04304542,601,639
27 Jan 20240.0411220.0426740.0406960.0426010.04260158,231,908
26 Jan 20240.0413560.0413940.0402190.0411300.04113047,702,643
25 Jan 20240.0403240.0414650.0403390.0413670.04136753,844,418
24 Jan 20240.0396890.0403840.0380470.0403180.04031876,529,311
23 Jan 20240.0423920.0425690.0396630.0396890.03968960,882,163
22 Jan 20240.0431290.0434420.0423830.0423830.04238340,431,582
21 Jan 20240.0431840.0434050.0425090.0431240.04312442,750,803
20 Jan 20240.0432500.0436300.0409260.0431840.04318463,276,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...