VET-USD - VeChain USD

CCC - CoinMarketCap. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2020	0.0057	0.0058	0.0057	0.0057	0.0057	87,294,512
26 Jan 2020	0.0056	0.0057	0.0055	0.0057	0.0057	87,851,202
25 Jan 2020	0.0056	0.0057	0.0055	0.0056	0.0056	83,094,812
24 Jan 2020	0.0056	0.0057	0.0055	0.0056	0.0056	99,091,803
23 Jan 2020	0.0059	0.0059	0.0055	0.0056	0.0056	104,354,296
22 Jan 2020	0.0060	0.0060	0.0059	0.0059	0.0059	90,656,447
21 Jan 2020	0.0058	0.0060	0.0058	0.0060	0.0060	104,464,918
20 Jan 2020	0.0059	0.0060	0.0058	0.0058	0.0058	104,468,826
19 Jan 2020	0.0063	0.0063	0.0058	0.0059	0.0059	127,129,952
18 Jan 2020	0.0064	0.0064	0.0061	0.0063	0.0063	138,845,321
17 Jan 2020	0.0059	0.0066	0.0058	0.0064	0.0064	138,571,074
16 Jan 2020	0.0060	0.0061	0.0057	0.0059	0.0059	101,044,054
15 Jan 2020	0.0060	0.0062	0.0058	0.0060	0.0060	127,790,120
14 Jan 2020	0.0054	0.0061	0.0054	0.0060	0.0060	135,435,699
13 Jan 2020	0.0055	0.0055	0.0054	0.0054	0.0054	76,878,705
12 Jan 2020	0.0055	0.0056	0.0054	0.0055	0.0055	99,761,625
11 Jan 2020	0.0055	0.0055	0.0054	0.0055	0.0055	186,894,921
10 Jan 2020	0.0054	0.0055	0.0053	0.0055	0.0055	140,759,598
09 Jan 2020	0.0055	0.0055	0.0053	0.0054	0.0054	93,401,748
08 Jan 2020	0.0056	0.0056	0.0053	0.0055	0.0055	79,053,436
07 Jan 2020	0.0057	0.0058	0.0055	0.0056	0.0056	67,461,953
06 Jan 2020	0.0055	0.0058	0.0055	0.0057	0.0057	73,540,805
05 Jan 2020	0.0057	0.0057	0.0055	0.0055	0.0055	60,517,802
04 Jan 2020	0.0053	0.0057	0.0053	0.0057	0.0057	60,583,438
03 Jan 2020	0.0051	0.0054	0.0050	0.0053	0.0053	66,999,698
02 Jan 2020	0.0054	0.0054	0.0051	0.0051	0.0051	59,081,069
01 Jan 2020	0.0052	0.0055	0.0052	0.0054	0.0054	64,586,744
31 Dec 2019	0.0055	0.0055	0.0052	0.0052	0.0052	70,344,111
30 Dec 2019	0.0056	0.0057	0.0055	0.0055	0.0055	75,402,048
29 Dec 2019	0.0057	0.0060	0.0056	0.0056	0.0056	83,346,544
28 Dec 2019	0.0057	0.0058	0.0056	0.0057	0.0057	82,594,152
27 Dec 2019	0.0055	0.0059	0.0054	0.0057	0.0057	88,935,184
26 Dec 2019	0.0059	0.0059	0.0055	0.0055	0.0055	90,192,792
25 Dec 2019	0.0060	0.0061	0.0058	0.0059	0.0059	79,282,432
24 Dec 2019	0.0059	0.0063	0.0058	0.0060	0.0060	92,408,694
23 Dec 2019	0.0055	0.0062	0.0055	0.0059	0.0059	86,999,522
22 Dec 2019	0.0053	0.0056	0.0053	0.0055	0.0055	51,226,559
21 Dec 2019	0.0054	0.0056	0.0053	0.0054	0.0054	48,727,947
20 Dec 2019	0.0051	0.0056	0.0050	0.0054	0.0054	69,121,347
19 Dec 2019	0.0054	0.0054	0.0049	0.0051	0.0051	54,773,461
18 Dec 2019	0.0046	0.0054	0.0045	0.0054	0.0054	81,406,473
17 Dec 2019	0.0051	0.0051	0.0046	0.0046	0.0046	58,644,901
16 Dec 2019	0.0056	0.0056	0.0050	0.0051	0.0051	51,731,167
15 Dec 2019	0.0055	0.0057	0.0053	0.0056	0.0056	67,376,046
14 Dec 2019	0.0059	0.0059	0.0054	0.0055	0.0055	69,463,069
13 Dec 2019	0.0063	0.0067	0.0058	0.0059	0.0059	108,878,386
12 Dec 2019	0.0061	0.0063	0.0059	0.0063	0.0063	78,378,179
11 Dec 2019	0.0063	0.0064	0.0060	0.0061	0.0061	72,536,164
10 Dec 2019	0.0069	0.0069	0.0060	0.0063	0.0063	107,334,781
09 Dec 2019	0.0072	0.0074	0.0068	0.0069	0.0069	94,789,460
08 Dec 2019	0.0069	0.0073	0.0067	0.0072	0.0072	91,917,267
07 Dec 2019	0.0070	0.0073	0.0069	0.0069	0.0069	79,874,026
06 Dec 2019	0.0069	0.0070	0.0066	0.0070	0.0070	95,555,147
05 Dec 2019	0.0069	0.0072	0.0067	0.0069	0.0069	107,971,528
04 Dec 2019	0.0070	0.0076	0.0068	0.0069	0.0069	139,890,283
03 Dec 2019	0.0074	0.0076	0.0068	0.0070	0.0070	147,303,737
02 Dec 2019	0.0071	0.0079	0.0071	0.0074	0.0074	214,430,709
01 Dec 2019	0.0061	0.0072	0.0058	0.0071	0.0071	150,317,584
30 Nov 2019	0.0065	0.0065	0.0060	0.0061	0.0061	67,627,060
29 Nov 2019	0.0064	0.0065	0.0062	0.0065	0.0065	73,607,547
28 Nov 2019	0.0065	0.0067	0.0063	0.0064	0.0064	78,630,082
27 Nov 2019	0.0064	0.0067	0.0060	0.0065	0.0065	122,326,424
26 Nov 2019	0.0059	0.0064	0.0058	0.0064	0.0064	110,273,489
25 Nov 2019	0.0053	0.0060	0.0051	0.0059	0.0059	109,767,766
24 Nov 2019	0.0058	0.0061	0.0053	0.0053	0.0053	121,005,441
23 Nov 2019	0.0052	0.0058	0.0050	0.0058	0.0058	111,285,225
22 Nov 2019	0.0057	0.0059	0.0047	0.0052	0.0052	124,162,950
21 Nov 2019	0.0062	0.0062	0.0057	0.0057	0.0057	97,871,594
20 Nov 2019	0.0070	0.0070	0.0061	0.0062	0.0062	123,029,653
19 Nov 2019	0.0075	0.0075	0.0067	0.0070	0.0070	116,167,888
18 Nov 2019	0.0077	0.0077	0.0072	0.0075	0.0075	131,532,264
17 Nov 2019	0.0073	0.0077	0.0072	0.0077	0.0077	105,893,247
16 Nov 2019	0.0078	0.0078	0.0073	0.0073	0.0073	138,772,820
15 Nov 2019	0.0073	0.0080	0.0069	0.0078	0.0078	213,244,465
14 Nov 2019	0.0063	0.0076	0.0062	0.0073	0.0073	145,041,004
13 Nov 2019	0.0065	0.0066	0.0062	0.0063	0.0063	84,395,893
12 Nov 2019	0.0061	0.0067	0.0060	0.0065	0.0065	106,316,599
11 Nov 2019	0.0057	0.0061	0.0055	0.0060	0.0060	92,987,929
10 Nov 2019	0.0051	0.0058	0.0051	0.0057	0.0057	68,982,096
09 Nov 2019	0.0053	0.0053	0.0051	0.0051	0.0051	55,676,071
08 Nov 2019	0.0056	0.0060	0.0053	0.0053	0.0053	73,823,303
07 Nov 2019	0.0053	0.0058	0.0051	0.0057	0.0057	94,686,063
06 Nov 2019	0.0049	0.0053	0.0049	0.0053	0.0053	76,553,532
05 Nov 2019	0.0044	0.0050	0.0044	0.0049	0.0049	66,827,379
04 Nov 2019	0.0043	0.0044	0.0042	0.0044	0.0044	50,126,306
03 Nov 2019	0.0042	0.0044	0.0042	0.0043	0.0043	106,785,587
02 Nov 2019	0.0040	0.0043	0.0040	0.0042	0.0042	41,596,906
01 Nov 2019	0.0041	0.0042	0.0040	0.0040	0.0040	38,382,553
31 Oct 2019	0.0042	0.0042	0.0039	0.0041	0.0041	42,823,124
30 Oct 2019	0.0042	0.0044	0.0039	0.0042	0.0042	55,591,846
29 Oct 2019	0.0038	0.0043	0.0038	0.0042	0.0042	64,203,243
28 Oct 2019	0.0041	0.0047	0.0038	0.0038	0.0038	78,180,092
26 Oct 2019	0.0034	0.0043	0.0033	0.0041	0.0041	60,861,952
25 Oct 2019	0.0034	0.0037	0.0033	0.0034	0.0034	39,845,528
24 Oct 2019	0.0030	0.0034	0.0030	0.0034	0.0034	46,635,912
23 Oct 2019	0.0030	0.0030	0.0029	0.0030	0.0030	31,904,211
22 Oct 2019	0.0033	0.0033	0.0030	0.0030	0.0030	35,671,645
21 Oct 2019	0.0033	0.0034	0.0033	0.0033	0.0033	93,813,016
20 Oct 2019	0.0034	0.0034	0.0033	0.0033	0.0033	89,728,170
19 Oct 2019	0.0033	0.0034	0.0033	0.0034	0.0034	93,561,203
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...