VET-USD - VeChain USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20200.00570.00580.00570.00570.005787,294,512
26 Jan 20200.00560.00570.00550.00570.005787,851,202
25 Jan 20200.00560.00570.00550.00560.005683,094,812
24 Jan 20200.00560.00570.00550.00560.005699,091,803
23 Jan 20200.00590.00590.00550.00560.0056104,354,296
22 Jan 20200.00600.00600.00590.00590.005990,656,447
21 Jan 20200.00580.00600.00580.00600.0060104,464,918
20 Jan 20200.00590.00600.00580.00580.0058104,468,826
19 Jan 20200.00630.00630.00580.00590.0059127,129,952
18 Jan 20200.00640.00640.00610.00630.0063138,845,321
17 Jan 20200.00590.00660.00580.00640.0064138,571,074
16 Jan 20200.00600.00610.00570.00590.0059101,044,054
15 Jan 20200.00600.00620.00580.00600.0060127,790,120
14 Jan 20200.00540.00610.00540.00600.0060135,435,699
13 Jan 20200.00550.00550.00540.00540.005476,878,705
12 Jan 20200.00550.00560.00540.00550.005599,761,625
11 Jan 20200.00550.00550.00540.00550.0055186,894,921
10 Jan 20200.00540.00550.00530.00550.0055140,759,598
09 Jan 20200.00550.00550.00530.00540.005493,401,748
08 Jan 20200.00560.00560.00530.00550.005579,053,436
07 Jan 20200.00570.00580.00550.00560.005667,461,953
06 Jan 20200.00550.00580.00550.00570.005773,540,805
05 Jan 20200.00570.00570.00550.00550.005560,517,802
04 Jan 20200.00530.00570.00530.00570.005760,583,438
03 Jan 20200.00510.00540.00500.00530.005366,999,698
02 Jan 20200.00540.00540.00510.00510.005159,081,069
01 Jan 20200.00520.00550.00520.00540.005464,586,744
31 Dec 20190.00550.00550.00520.00520.005270,344,111
30 Dec 20190.00560.00570.00550.00550.005575,402,048
29 Dec 20190.00570.00600.00560.00560.005683,346,544
28 Dec 20190.00570.00580.00560.00570.005782,594,152
27 Dec 20190.00550.00590.00540.00570.005788,935,184
26 Dec 20190.00590.00590.00550.00550.005590,192,792
25 Dec 20190.00600.00610.00580.00590.005979,282,432
24 Dec 20190.00590.00630.00580.00600.006092,408,694
23 Dec 20190.00550.00620.00550.00590.005986,999,522
22 Dec 20190.00530.00560.00530.00550.005551,226,559
21 Dec 20190.00540.00560.00530.00540.005448,727,947
20 Dec 20190.00510.00560.00500.00540.005469,121,347
19 Dec 20190.00540.00540.00490.00510.005154,773,461
18 Dec 20190.00460.00540.00450.00540.005481,406,473
17 Dec 20190.00510.00510.00460.00460.004658,644,901
16 Dec 20190.00560.00560.00500.00510.005151,731,167
15 Dec 20190.00550.00570.00530.00560.005667,376,046
14 Dec 20190.00590.00590.00540.00550.005569,463,069
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...