Australia markets closed

VeChain USD (VET-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.053605+0.004273 (+8.66%)
As of 06:13PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.0511340.0539670.0496400.0536050.053605290,908,064
24 Jan 20220.0530270.0531350.0440990.0513540.051354425,545,095
23 Jan 20220.0515660.0544990.0501710.0530090.053009295,886,673
22 Jan 20220.0572230.0587320.0457000.0515360.051536491,652,340
21 Jan 20220.0674140.0687980.0560430.0571980.057198418,894,427
20 Jan 20220.0708770.0746880.0673780.0673820.067382158,533,835
19 Jan 20220.0742340.0746540.0704030.0708860.070886192,157,481
18 Jan 20220.0753030.0759940.0722190.0742350.074235217,253,679
17 Jan 20220.0783690.0785170.0738570.0752900.075290212,637,103
16 Jan 20220.0786060.0797160.0773580.0783700.078370166,582,357
15 Jan 20220.0790040.0800870.0776280.0786070.078607168,635,597
14 Jan 20220.0776200.0796860.0756150.0789920.078992246,312,894
13 Jan 20220.0823840.0829820.0769330.0776010.077601310,680,193
12 Jan 20220.0767330.0824540.0767140.0823860.082386286,969,174
11 Jan 20220.0731450.0768330.0722800.0767250.076725250,505,037
10 Jan 20220.0766730.0775410.0692430.0731520.073152311,123,652
09 Jan 20220.0757050.0788180.0746940.0766850.076685238,772,020
08 Jan 20220.0785120.0806160.0724190.0757010.075701305,172,289
07 Jan 20220.0825840.0828330.0766610.0785000.078500388,455,066
06 Jan 20220.0849820.0849820.0809610.0825850.082585419,592,657
05 Jan 20220.0859970.0958230.0797880.0849870.084987717,771,262
04 Jan 20220.0858860.0895130.0838820.0860060.086006338,323,984
03 Jan 20220.0871080.0886170.0845480.0858400.085840276,142,981
02 Jan 20220.0866820.0886210.0848160.0871090.087109210,852,538
01 Jan 20220.0827810.0867180.0827130.0867180.086718193,046,062
31 Dec 20210.0847930.0870940.0811040.0828030.082803253,899,533
30 Dec 20210.0826210.0865630.0809160.0847800.084780285,026,474
29 Dec 20210.0877590.0901220.0821890.0824720.082472338,104,335
28 Dec 20210.0976120.0976120.0876450.0877120.087712426,216,266
27 Dec 20210.0945480.1029030.0945480.0974090.097409415,945,926
26 Dec 20210.0947610.0951220.0916270.0945250.094525251,514,716
25 Dec 20210.0918960.0954340.0913930.0948050.094805218,961,961
24 Dec 20210.0929730.0960600.0909840.0917930.091793347,384,593
23 Dec 20210.0868870.0941510.0847150.0927950.092795397,227,397
22 Dec 20210.0833730.0889520.0827830.0869470.086947352,129,364
21 Dec 20210.0794210.0836650.0785230.0833820.083382254,782,899
20 Dec 20210.0803910.0813550.0762720.0794220.079422294,364,677
19 Dec 20210.0841990.0849040.0801970.0802550.080255230,077,252
18 Dec 20210.0802180.0844340.0790300.0842490.084249255,135,840
17 Dec 20210.0816360.0843350.0780820.0802570.080257291,514,445
16 Dec 20210.0832400.0877820.0812260.0816000.081600305,165,892
15 Dec 20210.0798360.0844500.0748100.0832930.083293367,030,741
14 Dec 20210.0772330.0810270.0751140.0769100.076910355,707,972
13 Dec 20210.0871250.0883580.0756170.0771330.077133355,793,466
12 Dec 20210.0861210.0881560.0830420.0870020.087002227,499,193
11 Dec 20210.0807800.0865240.0795760.0861270.086127275,918,722
10 Dec 20210.0856240.0889990.0805190.0807940.080794338,394,721
09 Dec 20210.0943790.0959720.0856790.0856790.085679356,175,184
08 Dec 20210.0916580.0960090.0884350.0943580.094358415,811,327
07 Dec 20210.0937110.0980880.0901310.0918780.091878433,638,361
06 Dec 20210.0898040.0938180.0795450.0937270.093727601,321,307
05 Dec 20210.0965730.0981290.0865260.0897300.089730464,929,339
04 Dec 20210.1089850.1090170.0708650.0967080.096708935,326,445
03 Dec 20210.1158950.1195510.1053710.1087650.108765504,416,924
02 Dec 20210.1183260.1190090.1141130.1158280.115828349,609,924
01 Dec 20210.1190170.1255660.1169660.1183270.118327442,427,619
30 Nov 20210.1214630.1255600.1159430.1190900.119090527,111,027
29 Nov 20210.1165430.1222970.1143420.1212200.121220453,675,600
28 Nov 20210.1143620.1164570.1046150.1164570.116457510,988,268
27 Nov 20210.1134940.1183650.1129710.1143930.114393347,592,098
26 Nov 20210.1276840.1286680.1111830.1129180.112918731,499,012
25 Nov 20210.1221480.1322850.1212240.1224080.122408530,696,276
24 Nov 20210.1309940.1320700.1201900.1254720.125472519,461,665
23 Nov 20210.1267090.1320270.1245080.1306660.130666534,151,055
22 Nov 20210.1327050.1329840.1246960.1265800.126580591,063,034
21 Nov 20210.1396390.1396840.1320260.1328410.132841495,459,274
20 Nov 20210.1394130.1418640.1329460.1396580.139658553,305,620
19 Nov 20210.1288260.1417310.1257070.1392790.139279722,748,080
18 Nov 20210.1450040.1469810.1236080.1289710.128971898,751,534
17 Nov 20210.1445140.1477870.1393130.1450270.145027875,896,118
16 Nov 20210.1632040.1632040.1363150.1447100.1447101,144,089,571
15 Nov 20210.1617680.1772960.1617680.1625950.162595952,599,174
14 Nov 20210.1605310.1634030.1540160.1616880.161688461,402,145
13 Nov 20210.1587630.1632380.1552020.1606980.160698506,633,972
12 Nov 20210.1653650.1658570.1515610.1588470.158847674,663,064
11 Nov 20210.1628410.1689640.1587560.1655030.165503740,858,843
10 Nov 20210.1709160.1823550.1502940.1630780.1630781,249,491,239
09 Nov 20210.1759810.1875110.1707060.1712280.1712281,471,849,814
08 Nov 20210.1552790.1759260.1519070.1756820.1756821,212,996,945
07 Nov 20210.1608860.1622000.1544930.1553460.155346525,676,071
06 Nov 20210.1586380.1640220.1497200.1606000.160600931,629,714
05 Nov 20210.1528750.1642480.1456570.1589260.1589261,436,778,373
04 Nov 20210.1372580.1535460.1356380.1524040.1524041,141,987,090
03 Nov 20210.1401600.1410590.1323820.1371370.137137562,809,213
02 Nov 20210.1367870.1429030.1334960.1401140.140114567,514,231
01 Nov 20210.1329400.1378940.1280120.1369350.136935542,258,935
31 Oct 20210.1306600.1354970.1268210.1327310.132731501,490,302
30 Oct 20210.1372480.1386460.1280820.1305500.130550446,861,616
29 Oct 20210.1301050.1387230.1294770.1372590.137259512,874,908
28 Oct 20210.1240540.1337510.1237800.1300480.130048661,049,773
27 Oct 20210.1403320.1432530.1184590.1240870.124087850,028,870
26 Oct 20210.1424060.1476730.1396180.1403720.140372654,584,864
25 Oct 20210.1324870.1433430.1313460.1424710.142471574,638,949
24 Oct 20210.1360820.1393990.1285710.1327460.132746501,242,422
23 Oct 20210.1301100.1386360.1287850.1361110.136111533,187,709
22 Oct 20210.1296590.1369430.1267780.1300230.130023688,702,052
21 Oct 20210.1222200.1359350.1221920.1291840.1291841,045,478,292
20 Oct 20210.1161610.1230030.1152510.1220750.122075413,430,313
19 Oct 20210.1185510.1193350.1147710.1161630.116163337,277,736
18 Oct 20210.1222540.1237470.1169780.1185510.118551421,835,581
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...