Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,571.93 +3,447.53 (+5.83%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
VeChain EUR (VET-EUR)
CCC - CoinMarketCap. Currency in EUR
Add to watchlist
As of 09:57PM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.032763 | 0.034789 | 0.032318 | 0.034612 | 0.034612 | 52,541,316 |
| 02 May 2024 | 0.033794 | 0.033818 | 0.031145 | 0.032872 | 0.032872 | 71,916,757 |
| 01 May 2024 | 0.036868 | 0.037626 | 0.032916 | 0.033794 | 0.033794 | 65,128,119 |
| 30 Apr 2024 | 0.036776 | 0.037648 | 0.035519 | 0.036869 | 0.036869 | 68,993,246 |
| 29 Apr 2024 | 0.036759 | 0.037878 | 0.036666 | 0.036776 | 0.036776 | 45,954,237 |
| 28 Apr 2024 | 0.036725 | 0.037043 | 0.035411 | 0.036759 | 0.036759 | 47,098,772 |
| 27 Apr 2024 | 0.037105 | 0.037313 | 0.036141 | 0.036725 | 0.036725 | 48,782,264 |
| 26 Apr 2024 | 0.037170 | 0.037721 | 0.036072 | 0.037105 | 0.037105 | 56,194,591 |
| 25 Apr 2024 | 0.038864 | 0.040381 | 0.036695 | 0.037169 | 0.037169 | 73,669,941 |
| 24 Apr 2024 | 0.040058 | 0.040622 | 0.038902 | 0.038864 | 0.038864 | 58,030,875 |
| 23 Apr 2024 | 0.038708 | 0.040410 | 0.038649 | 0.040058 | 0.040058 | 55,792,398 |
| 22 Apr 2024 | 0.039744 | 0.040144 | 0.038465 | 0.038708 | 0.038708 | 60,039,868 |
| 21 Apr 2024 | 0.038042 | 0.039929 | 0.037501 | 0.039744 | 0.039744 | 62,810,682 |
| 20 Apr 2024 | 0.037291 | 0.038824 | 0.034627 | 0.038043 | 0.038043 | 100,316,490 |
| 19 Apr 2024 | 0.035602 | 0.037709 | 0.034702 | 0.037290 | 0.037290 | 69,204,489 |
| 18 Apr 2024 | 0.037568 | 0.038497 | 0.034826 | 0.035602 | 0.035602 | 81,365,620 |
| 17 Apr 2024 | 0.038917 | 0.038930 | 0.035826 | 0.037568 | 0.037568 | 108,664,885 |
| 16 Apr 2024 | 0.040365 | 0.044322 | 0.037797 | 0.038917 | 0.038917 | 192,242,777 |
| 15 Apr 2024 | 0.037822 | 0.040853 | 0.035380 | 0.040365 | 0.040365 | 142,308,011 |
| 14 Apr 2024 | 0.040376 | 0.044096 | 0.033454 | 0.037822 | 0.037822 | 253,698,868 |
| 13 Apr 2024 | 0.044929 | 0.047932 | 0.038536 | 0.040376 | 0.040376 | 278,062,345 |
| 12 Apr 2024 | 0.043292 | 0.045760 | 0.042374 | 0.044929 | 0.044929 | 147,236,149 |
| 11 Apr 2024 | 0.040110 | 0.043341 | 0.039185 | 0.043292 | 0.043292 | 100,951,949 |
| 10 Apr 2024 | 0.043062 | 0.043232 | 0.039962 | 0.040109 | 0.040109 | 79,014,502 |
| 09 Apr 2024 | 0.039247 | 0.043878 | 0.038271 | 0.043062 | 0.043062 | 147,677,854 |
| 08 Apr 2024 | 0.038298 | 0.039950 | 0.038297 | 0.039247 | 0.039247 | 48,039,609 |
| 07 Apr 2024 | 0.037237 | 0.038703 | 0.037023 | 0.038298 | 0.038298 | 40,003,216 |
| 06 Apr 2024 | 0.038544 | 0.038797 | 0.036132 | 0.037237 | 0.037237 | 57,836,897 |
| 05 Apr 2024 | 0.037746 | 0.039560 | 0.036733 | 0.038544 | 0.038544 | 56,041,948 |
| 04 Apr 2024 | 0.038085 | 0.039959 | 0.036920 | 0.037746 | 0.037746 | 64,719,060 |
| 03 Apr 2024 | 0.041378 | 0.041378 | 0.037326 | 0.038085 | 0.038085 | 76,824,058 |
| 02 Apr 2024 | 0.042772 | 0.044001 | 0.040175 | 0.041378 | 0.041378 | 93,050,459 |
| 01 Apr 2024 | 0.041595 | 0.043198 | 0.041280 | 0.042772 | 0.042772 | 61,609,809 |
| 31 Mar 2024 | 0.043598 | 0.043598 | 0.041359 | 0.041595 | 0.041595 | 59,991,824 |
| 30 Mar 2024 | 0.043267 | 0.043898 | 0.041904 | 0.043598 | 0.043598 | 87,578,120 |
| 29 Mar 2024 | 0.040997 | 0.044398 | 0.039661 | 0.043267 | 0.043267 | 102,455,945 |
| 28 Mar 2024 | 0.041527 | 0.042710 | 0.039827 | 0.040997 | 0.040997 | 111,677,333 |
| 27 Mar 2024 | 0.041299 | 0.042472 | 0.040338 | 0.041527 | 0.041527 | 78,717,523 |
| 26 Mar 2024 | 0.039378 | 0.041609 | 0.039175 | 0.041299 | 0.041299 | 73,546,523 |
| 25 Mar 2024 | 0.037837 | 0.039536 | 0.037686 | 0.039378 | 0.039378 | 49,678,565 |
| 24 Mar 2024 | 0.037144 | 0.038689 | 0.036748 | 0.037837 | 0.037837 | 45,233,530 |
| 23 Mar 2024 | 0.038270 | 0.039120 | 0.036224 | 0.037144 | 0.037144 | 66,716,137 |
| 22 Mar 2024 | 0.038796 | 0.039121 | 0.037302 | 0.038270 | 0.038270 | 69,310,760 |
| 21 Mar 2024 | 0.034926 | 0.038914 | 0.033850 | 0.038796 | 0.038796 | 89,424,495 |
| 20 Mar 2024 | 0.037494 | 0.037750 | 0.033859 | 0.034926 | 0.034926 | 119,296,947 |
| 19 Mar 2024 | 0.038667 | 0.038868 | 0.035935 | 0.037494 | 0.037494 | 82,940,793 |
| 18 Mar 2024 | 0.037162 | 0.039341 | 0.035261 | 0.038667 | 0.038667 | 85,588,561 |
| 17 Mar 2024 | 0.040920 | 0.041503 | 0.036303 | 0.037162 | 0.037162 | 86,465,920 |
| 16 Mar 2024 | 0.043435 | 0.043797 | 0.038308 | 0.040920 | 0.040920 | 123,629,700 |
| 15 Mar 2024 | 0.044902 | 0.045057 | 0.041413 | 0.043435 | 0.043435 | 110,567,416 |
| 14 Mar 2024 | 0.044591 | 0.045828 | 0.043796 | 0.044902 | 0.044902 | 104,440,840 |
| 13 Mar 2024 | 0.046054 | 0.046863 | 0.042621 | 0.044591 | 0.044591 | 118,663,108 |
| 12 Mar 2024 | 0.043854 | 0.046223 | 0.042254 | 0.046054 | 0.046054 | 125,422,675 |
| 11 Mar 2024 | 0.045137 | 0.045431 | 0.042977 | 0.043854 | 0.043854 | 85,883,864 |
| 10 Mar 2024 | 0.043336 | 0.046193 | 0.043171 | 0.045137 | 0.045137 | 113,783,657 |
| 09 Mar 2024 | 0.044233 | 0.044485 | 0.041697 | 0.043336 | 0.043336 | 91,007,814 |
| 08 Mar 2024 | 0.043088 | 0.044406 | 0.042438 | 0.044233 | 0.044233 | 102,233,517 |
| 07 Mar 2024 | 0.040897 | 0.043505 | 0.039490 | 0.043088 | 0.043088 | 119,680,935 |
| 06 Mar 2024 | 0.045618 | 0.045903 | 0.036797 | 0.040904 | 0.040904 | 214,799,350 |
| 05 Mar 2024 | 0.045238 | 0.048495 | 0.044374 | 0.045614 | 0.045614 | 176,341,614 |
| 04 Mar 2024 | 0.047402 | 0.047402 | 0.043287 | 0.045223 | 0.045223 | 106,423,945 |
| 03 Mar 2024 | 0.045078 | 0.047403 | 0.044813 | 0.047403 | 0.047403 | 120,816,591 |
| 02 Mar 2024 | 0.044154 | 0.045137 | 0.044068 | 0.045075 | 0.045075 | 83,480,096 |
| 01 Mar 2024 | 0.044921 | 0.046340 | 0.042919 | 0.044159 | 0.044159 | 151,689,803 |
| 29 Feb 2024 | 0.045125 | 0.050709 | 0.042371 | 0.044932 | 0.044932 | 301,213,106 |
| 28 Feb 2024 | 0.046655 | 0.047634 | 0.044154 | 0.045126 | 0.045126 | 152,718,984 |
| 27 Feb 2024 | 0.041572 | 0.047386 | 0.041572 | 0.046658 | 0.046658 | 255,634,832 |
| 26 Feb 2024 | 0.041051 | 0.042311 | 0.040748 | 0.041568 | 0.041568 | 63,892,558 |
| 25 Feb 2024 | 0.040240 | 0.041456 | 0.039109 | 0.041052 | 0.041052 | 58,993,969 |
| 24 Feb 2024 | 0.041469 | 0.042876 | 0.039892 | 0.040238 | 0.040238 | 90,528,785 |
| 23 Feb 2024 | 0.040114 | 0.043034 | 0.038444 | 0.041475 | 0.041475 | 123,467,627 |
| 22 Feb 2024 | 0.041035 | 0.041320 | 0.038108 | 0.040108 | 0.040108 | 72,160,446 |
| 21 Feb 2024 | 0.041557 | 0.041896 | 0.038708 | 0.041036 | 0.041036 | 98,808,845 |
| 20 Feb 2024 | 0.042248 | 0.044430 | 0.041485 | 0.041557 | 0.041557 | 124,439,433 |
| 19 Feb 2024 | 0.042165 | 0.042666 | 0.040551 | 0.042274 | 0.042274 | 123,022,879 |
| 18 Feb 2024 | 0.043043 | 0.044094 | 0.040216 | 0.042163 | 0.042163 | 217,509,547 |
| 17 Feb 2024 | 0.042467 | 0.047529 | 0.041074 | 0.043051 | 0.043051 | 555,259,665 |
| 16 Feb 2024 | 0.033437 | 0.044913 | 0.033070 | 0.042439 | 0.042439 | 646,171,425 |
| 15 Feb 2024 | 0.030487 | 0.033650 | 0.029991 | 0.033440 | 0.033440 | 102,426,572 |
| 14 Feb 2024 | 0.029274 | 0.030601 | 0.028945 | 0.030490 | 0.030490 | 47,935,712 |
| 13 Feb 2024 | 0.027991 | 0.029441 | 0.027555 | 0.029283 | 0.029283 | 41,126,801 |
| 12 Feb 2024 | 0.027543 | 0.028657 | 0.027488 | 0.027986 | 0.027986 | 36,660,028 |
| 11 Feb 2024 | 0.027601 | 0.027905 | 0.027037 | 0.027545 | 0.027545 | 28,417,825 |
| 10 Feb 2024 | 0.026797 | 0.027747 | 0.026792 | 0.027601 | 0.027601 | 34,982,977 |
| 09 Feb 2024 | 0.026674 | 0.027135 | 0.026621 | 0.026797 | 0.026797 | 31,012,243 |
| 08 Feb 2024 | 0.026014 | 0.026751 | 0.025701 | 0.026676 | 0.026676 | 26,130,147 |
| 07 Feb 2024 | 0.025864 | 0.026304 | 0.025786 | 0.026012 | 0.026012 | 24,795,550 |
| 06 Feb 2024 | 0.025652 | 0.026305 | 0.025258 | 0.025864 | 0.025864 | 25,877,866 |
| 05 Feb 2024 | 0.026428 | 0.026581 | 0.025604 | 0.025652 | 0.025652 | 24,432,121 |
| 04 Feb 2024 | 0.027151 | 0.027362 | 0.026413 | 0.026428 | 0.026428 | 24,146,710 |
| 03 Feb 2024 | 0.026168 | 0.027157 | 0.026086 | 0.027150 | 0.027150 | 28,150,204 |
| 02 Feb 2024 | 0.026106 | 0.026169 | 0.025463 | 0.026161 | 0.026161 | 27,091,405 |
| 01 Feb 2024 | 0.026352 | 0.026492 | 0.025646 | 0.026107 | 0.026107 | 31,335,930 |
| 31 Jan 2024 | 0.026815 | 0.027521 | 0.026278 | 0.026352 | 0.026352 | 34,854,523 |
| 30 Jan 2024 | 0.025830 | 0.026878 | 0.025652 | 0.026815 | 0.026815 | 30,754,272 |
| 29 Jan 2024 | 0.026050 | 0.026579 | 0.025774 | 0.025830 | 0.025830 | 32,873,834 |
| 28 Jan 2024 | 0.025785 | 0.026140 | 0.025401 | 0.026052 | 0.026052 | 25,783,925 |
| 27 Jan 2024 | 0.024956 | 0.025855 | 0.024714 | 0.025784 | 0.025784 | 35,243,882 |
| 26 Jan 2024 | 0.024992 | 0.025131 | 0.024402 | 0.024961 | 0.024961 | 28,949,665 |
| 25 Jan 2024 | 0.024461 | 0.025098 | 0.024406 | 0.024998 | 0.024998 | 32,538,439 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.