Singapore markets closed

Veritaseum USD (VERI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
16.61-7.12 (-30.01%)
As of 03:34PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202424.8824.9216.6116.6116.6117,341
27 Mar 202422.2027.367.0124.8824.8816,398
26 Mar 202420.8924.6720.6722.2022.2016,227
25 Mar 202422.3923.7320.6920.8920.8922,654
24 Mar 202423.1623.8621.6022.3922.3914,036
23 Mar 202421.1523.5021.1523.1623.169,008
22 Mar 202422.7323.0120.9221.1521.155,175
21 Mar 202426.6026.6022.5122.7322.7312,146
20 Mar 202431.5031.5921.6926.6026.6031,616
19 Mar 202424.7232.2223.5931.5031.506,920
18 Mar 202429.3030.3722.5224.7224.7232,740
17 Mar 202424.4531.8123.9629.3029.3024,920
16 Mar 202423.0724.9823.0624.4524.457,060
15 Mar 202423.3223.6619.9923.0723.0746,726
14 Mar 202425.2626.0523.2423.3223.3230,146
13 Mar 202426.2426.6025.2125.2625.261,539
12 Mar 202426.4427.8225.4726.2426.2417,299
11 Mar 202426.2727.8324.4926.4426.4471,657
10 Mar 202425.8927.7324.9226.2726.2717,106
09 Mar 202426.6328.4425.2025.8925.8917,314
08 Mar 202431.8932.4826.6126.6326.6323,971
07 Mar 202428.7531.8924.5731.8931.8943,916
06 Mar 202427.9632.8424.3928.7528.758,789
05 Mar 202427.0332.4524.5727.9627.9655,511
04 Mar 202424.6635.2121.4227.0327.0360,814
03 Mar 202426.7430.6918.6224.6624.66132,892
02 Mar 202433.0034.1726.6726.7426.7443,057
01 Mar 202431.9834.2830.9733.0033.0032,341
29 Feb 202433.2334.3331.8031.9831.9818,241
28 Feb 202436.1036.1030.5733.2333.2315,278
27 Feb 202435.5340.1624.0536.1036.1082,740
26 Feb 202435.2638.6233.3335.5335.5314,317
25 Feb 202436.3236.6435.1635.2635.266,187
24 Feb 202436.0638.0932.1836.3236.328,575
23 Feb 202438.8639.2034.2536.0636.0615,121
22 Feb 202439.9540.6235.0138.8638.8620,234
21 Feb 202440.0542.7337.7839.9539.9514,544
20 Feb 202444.0544.2039.0140.0540.059,103
19 Feb 202444.9646.2543.6544.0544.059,030
18 Feb 202448.0448.1042.1644.9644.9611,111
17 Feb 202450.0350.0344.5848.0448.0413,533
16 Feb 202450.6053.0746.2450.0350.0321,451
15 Feb 202445.9553.3145.8650.6050.6024,336
14 Feb 202445.8552.5145.2245.9545.9540,633
13 Feb 202439.0249.9536.6145.8545.8526,556
12 Feb 202440.0746.1938.3139.0239.0215,032
11 Feb 202437.5342.1735.3240.0740.0718,019
10 Feb 202440.5742.5428.8837.5337.5321,110
09 Feb 202438.1244.5427.6940.5740.5716,517
08 Feb 202435.3040.3226.5338.1238.1219,640
07 Feb 202426.8237.6525.1935.3035.3020,976
06 Feb 202422.3728.0517.6826.8226.8245,818
05 Feb 202422.0622.6817.9422.3722.3710,904
04 Feb 202421.6422.9819.0722.0622.063,872
03 Feb 202422.3122.8119.7321.6421.647,298
02 Feb 202421.1823.0119.4022.3122.319,210
01 Feb 202422.8023.7620.4821.1821.1810,257
31 Jan 202424.7927.6920.8622.8022.8016,907
30 Jan 202423.2427.6220.9424.7924.7915,137
29 Jan 202421.8824.5221.0723.2423.243,424
28 Jan 202423.3223.7420.7921.8821.884,041
27 Jan 202423.4826.8720.7923.3223.329,871
26 Jan 202427.6527.8222.1623.4823.4811,150
25 Jan 202426.4428.2121.3627.6527.65325
24 Jan 202420.6429.0920.5626.4426.449,752
23 Jan 202422.4622.6320.4520.6420.642,626
22 Jan 202422.3022.9021.6022.4622.467,515
21 Jan 202421.7324.8520.3822.3022.302,415
20 Jan 202422.2522.4221.4021.7321.732,073
19 Jan 202421.5122.5121.4522.2522.253,435
18 Jan 202423.3624.3320.9021.5121.511,646
17 Jan 202421.6023.9721.5123.3623.3615,291
16 Jan 202421.3421.8220.2721.6021.609,645
15 Jan 202423.4323.6819.6821.3421.34519
14 Jan 202420.6323.9420.5323.4323.436,759
13 Jan 202419.9621.8419.6520.6320.634,385
12 Jan 202420.0923.9819.5319.9619.963,533
11 Jan 202421.4524.2718.9720.0920.0910,553
10 Jan 202422.1023.2518.7721.4521.451,657
09 Jan 202422.6924.0719.2522.1022.105,953
08 Jan 202422.1023.7719.0022.6922.692,383
07 Jan 202421.4324.7818.2922.1022.10276
06 Jan 202420.6124.8018.1921.4321.435,777
05 Jan 202422.5623.7317.8720.6120.6117,253
04 Jan 202422.3924.6618.6322.5622.561,128
03 Jan 202421.4623.6618.8422.3922.398,392
02 Jan 202422.0424.6519.0821.4621.467,634
01 Jan 202421.1825.1219.1922.0422.0414,373
31 Dec 202321.5625.5818.4921.1821.186,751
30 Dec 202321.0625.0718.2121.5621.565,306
29 Dec 202322.9924.8619.1221.0621.0611,816
28 Dec 202321.9025.2219.8122.9922.996,184
27 Dec 202324.8029.7820.2221.9021.901,621
26 Dec 202322.7126.7221.9024.8024.809,054
25 Dec 202321.8622.8721.7522.7122.715,018
24 Dec 202322.4824.1321.7521.8621.864,566
23 Dec 202323.5025.9622.3622.4822.482,897
22 Dec 202321.2727.9121.2323.5023.5022,085
21 Dec 202319.8721.3319.6721.2721.2712,573
20 Dec 202321.0721.8919.7919.8719.877,758
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...