News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

VeChain USD (VET-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.029331

-0.001509

(-4.89%)

As of 09:12AM UTC. Market open.

Time period:

18 Aug 2021 - 18 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2022	0.029279	0.029494	0.029082	0.029331	0.029331	90,420,864
17 Aug 2022	0.030718	0.031881	0.029036	0.029202	0.029202	99,742,494
16 Aug 2022	0.031421	0.031574	0.030591	0.030723	0.030723	72,101,959
15 Aug 2022	0.032302	0.033187	0.030960	0.031429	0.031429	91,410,354
14 Aug 2022	0.032947	0.033820	0.032087	0.032300	0.032300	93,030,975
13 Aug 2022	0.033408	0.033668	0.032737	0.032941	0.032941	77,910,494
12 Aug 2022	0.032745	0.033659	0.032393	0.033411	0.033411	107,049,406
11 Aug 2022	0.032697	0.033553	0.032453	0.032746	0.032746	133,670,857
10 Aug 2022	0.030241	0.032938	0.029361	0.032694	0.032694	150,812,885
09 Aug 2022	0.031524	0.031839	0.029721	0.030239	0.030239	97,848,070
08 Aug 2022	0.031288	0.032738	0.031254	0.031526	0.031526	105,964,106
07 Aug 2022	0.030874	0.031764	0.030605	0.031284	0.031284	78,087,026
06 Aug 2022	0.031436	0.031887	0.030792	0.030875	0.030875	90,158,026
05 Aug 2022	0.029572	0.031440	0.029307	0.031434	0.031434	138,356,554
04 Aug 2022	0.029378	0.030295	0.028932	0.029576	0.029576	128,759,208
03 Aug 2022	0.027761	0.030750	0.027162	0.029384	0.029384	204,860,358
02 Aug 2022	0.027653	0.029108	0.026286	0.027760	0.027760	181,843,848
01 Aug 2022	0.027158	0.028071	0.026867	0.027659	0.027659	95,873,646
31 July 2022	0.027383	0.028598	0.027022	0.027152	0.027152	140,688,727
30 July 2022	0.026737	0.028505	0.026457	0.027384	0.027384	140,469,105
29 July 2022	0.026344	0.027505	0.025987	0.026742	0.026742	147,751,767
28 July 2022	0.025173	0.026699	0.024795	0.026345	0.026345	156,968,992
27 July 2022	0.023326	0.025174	0.022895	0.025174	0.025174	112,445,080
26 July 2022	0.023386	0.023386	0.022559	0.023326	0.023326	76,975,889
25 July 2022	0.025092	0.025149	0.023373	0.023373	0.023373	89,944,109
24 July 2022	0.025099	0.025715	0.024872	0.025092	0.025092	77,264,718
23 July 2022	0.025332	0.025838	0.024466	0.025096	0.025096	84,655,050
22 July 2022	0.025382	0.026807	0.025166	0.025341	0.025341	111,153,068
21 July 2022	0.025349	0.025660	0.024415	0.025387	0.025387	103,452,115
20 July 2022	0.026061	0.027316	0.025347	0.025350	0.025350	164,744,621
19 July 2022	0.024804	0.026354	0.024035	0.026059	0.026059	136,916,562
18 July 2022	0.023173	0.024842	0.023152	0.024823	0.024823	122,767,886
17 July 2022	0.023692	0.024101	0.023174	0.023174	0.023174	84,675,648
16 July 2022	0.022972	0.023798	0.022584	0.023690	0.023690	77,299,043
15 July 2022	0.022792	0.023366	0.022571	0.022973	0.022973	83,622,658
14 July 2022	0.022260	0.022907	0.021553	0.022792	0.022792	86,751,360
13 July 2022	0.021464	0.022277	0.020870	0.022263	0.022263	95,394,539
12 July 2022	0.022014	0.022242	0.021449	0.021466	0.021466	72,414,851
11 July 2022	0.023414	0.023414	0.021967	0.022022	0.022022	76,366,148
10 July 2022	0.024130	0.024156	0.023281	0.023415	0.023415	69,728,757
09 July 2022	0.023755	0.024474	0.023740	0.024129	0.024129	74,881,678
08 July 2022	0.024101	0.024729	0.023590	0.023753	0.023753	107,215,765
07 July 2022	0.023629	0.024336	0.023143	0.024094	0.024094	94,412,311
06 July 2022	0.022719	0.023819	0.022301	0.023629	0.023629	113,260,206
05 July 2022	0.023315	0.023475	0.021998	0.022713	0.022713	99,989,311
04 July 2022	0.022573	0.023391	0.021973	0.023317	0.023317	90,356,414
03 July 2022	0.022336	0.022817	0.021837	0.022572	0.022572	73,679,212
02 July 2022	0.022161	0.022604	0.021845	0.022337	0.022337	76,250,982
01 July 2022	0.022752	0.023126	0.021817	0.022141	0.022141	110,536,008
30 June 2022	0.022710	0.022896	0.021305	0.022733	0.022733	112,994,257
29 June 2022	0.023432	0.023715	0.022443	0.022704	0.022704	113,923,509
28 June 2022	0.024568	0.025298	0.023341	0.023434	0.023434	114,973,514
27 June 2022	0.024301	0.025461	0.024255	0.024572	0.024572	113,003,803
26 June 2022	0.026191	0.026634	0.024285	0.024299	0.024299	121,875,313
25 June 2022	0.025444	0.026332	0.024583	0.026195	0.026195	118,931,197
24 June 2022	0.024150	0.025909	0.023975	0.025445	0.025445	135,123,009
23 June 2022	0.022751	0.024216	0.022732	0.024151	0.024151	113,809,492
22 June 2022	0.023586	0.023745	0.022625	0.022755	0.022755	108,428,588
21 June 2022	0.023638	0.025038	0.023101	0.023577	0.023577	145,123,017
20 June 2022	0.023014	0.023776	0.022012	0.023638	0.023638	126,807,126
19 June 2022	0.021683	0.023196	0.020779	0.023002	0.023002	147,037,104
18 June 2022	0.023350	0.023637	0.020118	0.021689	0.021689	169,943,275
17 June 2022	0.022692	0.023878	0.022519	0.023352	0.023352	100,874,201
16 June 2022	0.025496	0.025806	0.022308	0.022685	0.022685	146,890,143
15 June 2022	0.023970	0.025489	0.021522	0.025489	0.025489	226,808,730
14 June 2022	0.023786	0.024696	0.022056	0.023978	0.023978	193,887,566
13 June 2022	0.025852	0.026092	0.022333	0.023787	0.023787	252,573,790
12 June 2022	0.027560	0.027952	0.025807	0.025863	0.025863	162,187,108
11 June 2022	0.029483	0.030157	0.027134	0.027549	0.027549	141,215,916
10 June 2022	0.031889	0.032330	0.029337	0.029479	0.029479	161,665,345
09 June 2022	0.030300	0.033039	0.029977	0.031889	0.031889	216,613,305
08 June 2022	0.030691	0.031237	0.030067	0.030301	0.030301	115,032,885
07 June 2022	0.031832	0.031832	0.029618	0.030688	0.030688	158,932,636
06 June 2022	0.030396	0.032701	0.030370	0.031835	0.031835	155,044,308
05 June 2022	0.030564	0.030885	0.030064	0.030388	0.030388	103,763,004
04 June 2022	0.030251	0.030712	0.029653	0.030564	0.030564	108,498,489
03 June 2022	0.031537	0.031714	0.029822	0.030251	0.030251	128,134,805
02 June 2022	0.030547	0.031684	0.030131	0.031538	0.031538	151,504,582
01 June 2022	0.032771	0.034066	0.030121	0.030549	0.030549	214,870,065
31 May 2022	0.032972	0.033726	0.031946	0.032768	0.032768	231,959,252
30 May 2022	0.030120	0.032977	0.030043	0.032972	0.032972	183,610,256
29 May 2022	0.029735	0.030161	0.029007	0.030117	0.030117	121,807,264
28 May 2022	0.029519	0.029930	0.028685	0.029737	0.029737	132,664,590
27 May 2022	0.029552	0.030459	0.028500	0.028909	0.028909	218,112,831
26 May 2022	0.031291	0.032091	0.028313	0.029559	0.029559	244,281,079
25 May 2022	0.031664	0.032446	0.030485	0.031285	0.031285	185,397,053
24 May 2022	0.031102	0.032110	0.029784	0.031662	0.031662	177,377,561
23 May 2022	0.032093	0.034559	0.030890	0.031096	0.031096	236,847,333
22 May 2022	0.030834	0.032594	0.030638	0.032104	0.032104	171,840,774
21 May 2022	0.030145	0.031109	0.029731	0.030841	0.030841	134,466,800
20 May 2022	0.031420	0.031938	0.029424	0.030143	0.030143	174,377,220
19 May 2022	0.029070	0.031559	0.028406	0.031425	0.031425	186,634,338
18 May 2022	0.032906	0.033075	0.029070	0.029070	0.029070	173,582,330
17 May 2022	0.030948	0.033230	0.030907	0.032905	0.032905	168,075,854
16 May 2022	0.033559	0.033559	0.030145	0.030948	0.030948	189,296,684
15 May 2022	0.031940	0.033585	0.030492	0.033559	0.033559	181,136,514
14 May 2022	0.030556	0.032536	0.028756	0.031939	0.031939	232,480,700
13 May 2022	0.027610	0.034150	0.027276	0.030553	0.030553	309,867,479
12 May 2022	0.030266	0.031862	0.024122	0.027614	0.027614	417,905,252
11 May 2022	0.038974	0.040085	0.028748	0.030265	0.030265	533,372,660
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,357.70-23.40(-0.32%)

AUD/USD0.6942+0.0003(+0.05%)

ASX 2007,112.80-14.90(-0.21%)

OIL89.39+1.28(+1.45%)

GOLD1,780.00+3.30(+0.19%)

BTC-AUD33,782.43-720.28(-2.09%)

News that makes you smarter and richer... For free.

VeChain USD (VET-USD)

ALL ORDS
7,357.70
-23.40(-0.32%)

AUD/USD
0.6942
+0.0003(+0.05%)

ASX 200
7,112.80
-14.90(-0.21%)

OIL
89.39
+1.28(+1.45%)

GOLD
1,780.00
+3.30(+0.19%)

BTC-AUD
33,782.43
-720.28(-2.09%)