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
15 Dec 2019	0.0055	0.0056	0.0053	0.0056	0.0056	72,283,536
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
18 Oct 2019	0.0034	0.0034	0.0033	0.0033	0.0033	27,369,295
17 Oct 2019	0.0035	0.0035	0.0033	0.0034	0.0034	28,156,977
16 Oct 2019	0.0034	0.0036	0.0033	0.0035	0.0035	43,197,710
15 Oct 2019	0.0035	0.0035	0.0033	0.0034	0.0034	89,576,849
14 Oct 2019	0.0036	0.0037	0.0034	0.0035	0.0035	29,598,716
13 Oct 2019	0.0036	0.0036	0.0035	0.0036	0.0036	64,829,201
12 Oct 2019	0.0037	0.0037	0.0036	0.0036	0.0036	26,345,526
11 Oct 2019	0.0037	0.0038	0.0037	0.0037	0.0037	27,869,933
10 Oct 2019	0.0038	0.0038	0.0036	0.0037	0.0037	53,284,977
09 Oct 2019	0.0038	0.0039	0.0037	0.0038	0.0038	37,826,328
08 Oct 2019	0.0036	0.0038	0.0036	0.0038	0.0038	46,154,863
07 Oct 2019	0.0035	0.0036	0.0035	0.0036	0.0036	45,744,776
06 Oct 2019	0.0034	0.0035	0.0033	0.0035	0.0035	48,262,886
05 Oct 2019	0.0034	0.0035	0.0033	0.0034	0.0034	32,768,021
04 Oct 2019	0.0034	0.0035	0.0034	0.0034	0.0034	33,364,410
03 Oct 2019	0.0034	0.0035	0.0034	0.0034	0.0034	27,364,880
02 Oct 2019	0.0035	0.0035	0.0034	0.0034	0.0034	26,227,694
01 Oct 2019	0.0035	0.0035	0.0034	0.0035	0.0035	21,550,356
30 Sep 2019	0.0035	0.0036	0.0034	0.0035	0.0035	20,839,481
29 Sep 2019	0.0034	0.0035	0.0032	0.0035	0.0035	23,010,448
28 Sep 2019	0.0034	0.0035	0.0033	0.0034	0.0034	20,714,247
27 Sep 2019	0.0034	0.0035	0.0034	0.0034	0.0034	24,940,511
26 Sep 2019	0.0033	0.0034	0.0032	0.0034	0.0034	37,934,466
25 Sep 2019	0.0034	0.0034	0.0031	0.0033	0.0033	40,752,898
24 Sep 2019	0.0034	0.0035	0.0033	0.0034	0.0034	29,098,702
23 Sep 2019	0.0039	0.0040	0.0032	0.0034	0.0034	27,062,891
22 Sep 2019	0.0041	0.0041	0.0039	0.0039	0.0039	35,277,395
21 Sep 2019	0.0042	0.0042	0.0040	0.0041	0.0041	30,861,368
20 Sep 2019	0.0042	0.0043	0.0041	0.0042	0.0042	36,507,048
19 Sep 2019	0.0042	0.0043	0.0041	0.0042	0.0042	27,520,285
18 Sep 2019	0.0043	0.0043	0.0040	0.0042	0.0042	29,730,164
17 Sep 2019	0.0042	0.0044	0.0042	0.0043	0.0043	32,662,403
16 Sep 2019	0.0040	0.0043	0.0040	0.0042	0.0042	34,770,811
15 Sep 2019	0.0037	0.0043	0.0037	0.0040	0.0040	42,575,522
14 Sep 2019	0.0037	0.0037	0.0037	0.0037	0.0037	25,829,439
13 Sep 2019	0.0037	0.0037	0.0036	0.0037	0.0037	30,303,240
12 Sep 2019	0.0037	0.0038	0.0036	0.0037	0.0037	30,138,910
11 Sep 2019	0.0037	0.0038	0.0036	0.0037	0.0037	31,408,289
10 Sep 2019	0.0039	0.0039	0.0037	0.0037	0.0037	28,627,886
09 Sep 2019	0.0040	0.0040	0.0039	0.0039	0.0039	33,622,410
08 Sep 2019	0.0040	0.0040	0.0039	0.0040	0.0040	30,196,556
07 Sep 2019	0.0039	0.0040	0.0039	0.0040	0.0040	28,513,248
06 Sep 2019	0.0038	0.0039	0.0037	0.0039	0.0039	32,298,379
05 Sep 2019	0.0039	0.0040	0.0037	0.0038	0.0038	31,067,451
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...