VET-USD - VeChain USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
15 Dec 20190.00550.00560.00530.00560.005672,283,536
13 Dec 20190.00630.00670.00580.00590.0059108,878,386
12 Dec 20190.00610.00630.00590.00630.006378,378,179
11 Dec 20190.00630.00640.00600.00610.006172,536,164
10 Dec 20190.00690.00690.00600.00630.0063107,334,781
09 Dec 20190.00720.00740.00680.00690.006994,789,460
08 Dec 20190.00690.00730.00670.00720.007291,917,267
07 Dec 20190.00700.00730.00690.00690.006979,874,026
06 Dec 20190.00690.00700.00660.00700.007095,555,147
05 Dec 20190.00690.00720.00670.00690.0069107,971,528
04 Dec 20190.00700.00760.00680.00690.0069139,890,283
03 Dec 20190.00740.00760.00680.00700.0070147,303,737
02 Dec 20190.00710.00790.00710.00740.0074214,430,709
01 Dec 20190.00610.00720.00580.00710.0071150,317,584
30 Nov 20190.00650.00650.00600.00610.006167,627,060
29 Nov 20190.00640.00650.00620.00650.006573,607,547
28 Nov 20190.00650.00670.00630.00640.006478,630,082
27 Nov 20190.00640.00670.00600.00650.0065122,326,424
26 Nov 20190.00590.00640.00580.00640.0064110,273,489
25 Nov 20190.00530.00600.00510.00590.0059109,767,766
24 Nov 20190.00580.00610.00530.00530.0053121,005,441
23 Nov 20190.00520.00580.00500.00580.0058111,285,225
22 Nov 20190.00570.00590.00470.00520.0052124,162,950
21 Nov 20190.00620.00620.00570.00570.005797,871,594
20 Nov 20190.00700.00700.00610.00620.0062123,029,653
19 Nov 20190.00750.00750.00670.00700.0070116,167,888
18 Nov 20190.00770.00770.00720.00750.0075131,532,264
17 Nov 20190.00730.00770.00720.00770.0077105,893,247
16 Nov 20190.00780.00780.00730.00730.0073138,772,820
15 Nov 20190.00730.00800.00690.00780.0078213,244,465
14 Nov 20190.00630.00760.00620.00730.0073145,041,004
13 Nov 20190.00650.00660.00620.00630.006384,395,893
12 Nov 20190.00610.00670.00600.00650.0065106,316,599
11 Nov 20190.00570.00610.00550.00600.006092,987,929
10 Nov 20190.00510.00580.00510.00570.005768,982,096
09 Nov 20190.00530.00530.00510.00510.005155,676,071
08 Nov 20190.00560.00600.00530.00530.005373,823,303
07 Nov 20190.00530.00580.00510.00570.005794,686,063
06 Nov 20190.00490.00530.00490.00530.005376,553,532
05 Nov 20190.00440.00500.00440.00490.004966,827,379
04 Nov 20190.00430.00440.00420.00440.004450,126,306
03 Nov 20190.00420.00440.00420.00430.0043106,785,587
02 Nov 20190.00400.00430.00400.00420.004241,596,906
01 Nov 20190.00410.00420.00400.00400.004038,382,553
31 Oct 20190.00420.00420.00390.00410.004142,823,124
30 Oct 20190.00420.00440.00390.00420.004255,591,846
29 Oct 20190.00380.00430.00380.00420.004264,203,243
28 Oct 20190.00410.00470.00380.00380.003878,180,092
26 Oct 20190.00340.00430.00330.00410.004160,861,952
25 Oct 20190.00340.00370.00330.00340.003439,845,528
24 Oct 20190.00300.00340.00300.00340.003446,635,912
23 Oct 20190.00300.00300.00290.00300.003031,904,211
22 Oct 20190.00330.00330.00300.00300.003035,671,645
21 Oct 20190.00330.00340.00330.00330.003393,813,016
20 Oct 20190.00340.00340.00330.00330.003389,728,170
19 Oct 20190.00330.00340.00330.00340.003493,561,203
18 Oct 20190.00340.00340.00330.00330.003327,369,295
17 Oct 20190.00350.00350.00330.00340.003428,156,977
16 Oct 20190.00340.00360.00330.00350.003543,197,710
15 Oct 20190.00350.00350.00330.00340.003489,576,849
14 Oct 20190.00360.00370.00340.00350.003529,598,716
13 Oct 20190.00360.00360.00350.00360.003664,829,201
12 Oct 20190.00370.00370.00360.00360.003626,345,526
11 Oct 20190.00370.00380.00370.00370.003727,869,933
10 Oct 20190.00380.00380.00360.00370.003753,284,977
09 Oct 20190.00380.00390.00370.00380.003837,826,328
08 Oct 20190.00360.00380.00360.00380.003846,154,863
07 Oct 20190.00350.00360.00350.00360.003645,744,776
06 Oct 20190.00340.00350.00330.00350.003548,262,886
05 Oct 20190.00340.00350.00330.00340.003432,768,021
04 Oct 20190.00340.00350.00340.00340.003433,364,410
03 Oct 20190.00340.00350.00340.00340.003427,364,880
02 Oct 20190.00350.00350.00340.00340.003426,227,694
01 Oct 20190.00350.00350.00340.00350.003521,550,356
30 Sep 20190.00350.00360.00340.00350.003520,839,481
29 Sep 20190.00340.00350.00320.00350.003523,010,448
28 Sep 20190.00340.00350.00330.00340.003420,714,247
27 Sep 20190.00340.00350.00340.00340.003424,940,511
26 Sep 20190.00330.00340.00320.00340.003437,934,466
25 Sep 20190.00340.00340.00310.00330.003340,752,898
24 Sep 20190.00340.00350.00330.00340.003429,098,702
23 Sep 20190.00390.00400.00320.00340.003427,062,891
22 Sep 20190.00410.00410.00390.00390.003935,277,395
21 Sep 20190.00420.00420.00400.00410.004130,861,368
20 Sep 20190.00420.00430.00410.00420.004236,507,048
19 Sep 20190.00420.00430.00410.00420.004227,520,285
18 Sep 20190.00430.00430.00400.00420.004229,730,164
17 Sep 20190.00420.00440.00420.00430.004332,662,403
16 Sep 20190.00400.00430.00400.00420.004234,770,811
15 Sep 20190.00370.00430.00370.00400.004042,575,522
14 Sep 20190.00370.00370.00370.00370.003725,829,439
13 Sep 20190.00370.00370.00360.00370.003730,303,240
12 Sep 20190.00370.00380.00360.00370.003730,138,910
11 Sep 20190.00370.00380.00360.00370.003731,408,289
10 Sep 20190.00390.00390.00370.00370.003728,627,886
09 Sep 20190.00400.00400.00390.00390.003933,622,410
08 Sep 20190.00400.00400.00390.00400.004030,196,556
07 Sep 20190.00390.00400.00390.00400.004028,513,248
06 Sep 20190.00380.00390.00370.00390.003932,298,379
05 Sep 20190.00390.00400.00370.00380.003831,067,451
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...