Australia markets closed

VeChain USD (VET-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.029331-0.001509 (-4.89%)
As of 09:12AM UTC. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20220.0292790.0294940.0290820.0293310.02933190,420,864
17 Aug 20220.0307180.0318810.0290360.0292020.02920299,742,494
16 Aug 20220.0314210.0315740.0305910.0307230.03072372,101,959
15 Aug 20220.0323020.0331870.0309600.0314290.03142991,410,354
14 Aug 20220.0329470.0338200.0320870.0323000.03230093,030,975
13 Aug 20220.0334080.0336680.0327370.0329410.03294177,910,494
12 Aug 20220.0327450.0336590.0323930.0334110.033411107,049,406
11 Aug 20220.0326970.0335530.0324530.0327460.032746133,670,857
10 Aug 20220.0302410.0329380.0293610.0326940.032694150,812,885
09 Aug 20220.0315240.0318390.0297210.0302390.03023997,848,070
08 Aug 20220.0312880.0327380.0312540.0315260.031526105,964,106
07 Aug 20220.0308740.0317640.0306050.0312840.03128478,087,026
06 Aug 20220.0314360.0318870.0307920.0308750.03087590,158,026
05 Aug 20220.0295720.0314400.0293070.0314340.031434138,356,554
04 Aug 20220.0293780.0302950.0289320.0295760.029576128,759,208
03 Aug 20220.0277610.0307500.0271620.0293840.029384204,860,358
02 Aug 20220.0276530.0291080.0262860.0277600.027760181,843,848
01 Aug 20220.0271580.0280710.0268670.0276590.02765995,873,646
31 July 20220.0273830.0285980.0270220.0271520.027152140,688,727
30 July 20220.0267370.0285050.0264570.0273840.027384140,469,105
29 July 20220.0263440.0275050.0259870.0267420.026742147,751,767
28 July 20220.0251730.0266990.0247950.0263450.026345156,968,992
27 July 20220.0233260.0251740.0228950.0251740.025174112,445,080
26 July 20220.0233860.0233860.0225590.0233260.02332676,975,889
25 July 20220.0250920.0251490.0233730.0233730.02337389,944,109
24 July 20220.0250990.0257150.0248720.0250920.02509277,264,718
23 July 20220.0253320.0258380.0244660.0250960.02509684,655,050
22 July 20220.0253820.0268070.0251660.0253410.025341111,153,068
21 July 20220.0253490.0256600.0244150.0253870.025387103,452,115
20 July 20220.0260610.0273160.0253470.0253500.025350164,744,621
19 July 20220.0248040.0263540.0240350.0260590.026059136,916,562
18 July 20220.0231730.0248420.0231520.0248230.024823122,767,886
17 July 20220.0236920.0241010.0231740.0231740.02317484,675,648
16 July 20220.0229720.0237980.0225840.0236900.02369077,299,043
15 July 20220.0227920.0233660.0225710.0229730.02297383,622,658
14 July 20220.0222600.0229070.0215530.0227920.02279286,751,360
13 July 20220.0214640.0222770.0208700.0222630.02226395,394,539
12 July 20220.0220140.0222420.0214490.0214660.02146672,414,851
11 July 20220.0234140.0234140.0219670.0220220.02202276,366,148
10 July 20220.0241300.0241560.0232810.0234150.02341569,728,757
09 July 20220.0237550.0244740.0237400.0241290.02412974,881,678
08 July 20220.0241010.0247290.0235900.0237530.023753107,215,765
07 July 20220.0236290.0243360.0231430.0240940.02409494,412,311
06 July 20220.0227190.0238190.0223010.0236290.023629113,260,206
05 July 20220.0233150.0234750.0219980.0227130.02271399,989,311
04 July 20220.0225730.0233910.0219730.0233170.02331790,356,414
03 July 20220.0223360.0228170.0218370.0225720.02257273,679,212
02 July 20220.0221610.0226040.0218450.0223370.02233776,250,982
01 July 20220.0227520.0231260.0218170.0221410.022141110,536,008
30 June 20220.0227100.0228960.0213050.0227330.022733112,994,257
29 June 20220.0234320.0237150.0224430.0227040.022704113,923,509
28 June 20220.0245680.0252980.0233410.0234340.023434114,973,514
27 June 20220.0243010.0254610.0242550.0245720.024572113,003,803
26 June 20220.0261910.0266340.0242850.0242990.024299121,875,313
25 June 20220.0254440.0263320.0245830.0261950.026195118,931,197
24 June 20220.0241500.0259090.0239750.0254450.025445135,123,009
23 June 20220.0227510.0242160.0227320.0241510.024151113,809,492
22 June 20220.0235860.0237450.0226250.0227550.022755108,428,588
21 June 20220.0236380.0250380.0231010.0235770.023577145,123,017
20 June 20220.0230140.0237760.0220120.0236380.023638126,807,126
19 June 20220.0216830.0231960.0207790.0230020.023002147,037,104
18 June 20220.0233500.0236370.0201180.0216890.021689169,943,275
17 June 20220.0226920.0238780.0225190.0233520.023352100,874,201
16 June 20220.0254960.0258060.0223080.0226850.022685146,890,143
15 June 20220.0239700.0254890.0215220.0254890.025489226,808,730
14 June 20220.0237860.0246960.0220560.0239780.023978193,887,566
13 June 20220.0258520.0260920.0223330.0237870.023787252,573,790
12 June 20220.0275600.0279520.0258070.0258630.025863162,187,108
11 June 20220.0294830.0301570.0271340.0275490.027549141,215,916
10 June 20220.0318890.0323300.0293370.0294790.029479161,665,345
09 June 20220.0303000.0330390.0299770.0318890.031889216,613,305
08 June 20220.0306910.0312370.0300670.0303010.030301115,032,885
07 June 20220.0318320.0318320.0296180.0306880.030688158,932,636
06 June 20220.0303960.0327010.0303700.0318350.031835155,044,308
05 June 20220.0305640.0308850.0300640.0303880.030388103,763,004
04 June 20220.0302510.0307120.0296530.0305640.030564108,498,489
03 June 20220.0315370.0317140.0298220.0302510.030251128,134,805
02 June 20220.0305470.0316840.0301310.0315380.031538151,504,582
01 June 20220.0327710.0340660.0301210.0305490.030549214,870,065
31 May 20220.0329720.0337260.0319460.0327680.032768231,959,252
30 May 20220.0301200.0329770.0300430.0329720.032972183,610,256
29 May 20220.0297350.0301610.0290070.0301170.030117121,807,264
28 May 20220.0295190.0299300.0286850.0297370.029737132,664,590
27 May 20220.0295520.0304590.0285000.0289090.028909218,112,831
26 May 20220.0312910.0320910.0283130.0295590.029559244,281,079
25 May 20220.0316640.0324460.0304850.0312850.031285185,397,053
24 May 20220.0311020.0321100.0297840.0316620.031662177,377,561
23 May 20220.0320930.0345590.0308900.0310960.031096236,847,333
22 May 20220.0308340.0325940.0306380.0321040.032104171,840,774
21 May 20220.0301450.0311090.0297310.0308410.030841134,466,800
20 May 20220.0314200.0319380.0294240.0301430.030143174,377,220
19 May 20220.0290700.0315590.0284060.0314250.031425186,634,338
18 May 20220.0329060.0330750.0290700.0290700.029070173,582,330
17 May 20220.0309480.0332300.0309070.0329050.032905168,075,854
16 May 20220.0335590.0335590.0301450.0309480.030948189,296,684
15 May 20220.0319400.0335850.0304920.0335590.033559181,136,514
14 May 20220.0305560.0325360.0287560.0319390.031939232,480,700
13 May 20220.0276100.0341500.0272760.0305530.030553309,867,479
12 May 20220.0302660.0318620.0241220.0276140.027614417,905,252
11 May 20220.0389740.0400850.0287480.0302650.030265533,372,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...