Singapore Markets closed

VeChain USD (VET-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.1204-0.0043 (-3.41%)
As of 01:51PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.11870.12300.11870.12040.1204452,909,472
30 Nov 20210.12150.12560.11590.11910.1191527,111,027
29 Nov 20210.11650.12230.11430.12120.1212453,675,600
28 Nov 20210.11440.11650.10460.11650.1165510,988,268
27 Nov 20210.11350.11840.11300.11440.1144347,592,098
26 Nov 20210.12770.12870.11120.11290.1129731,499,012
25 Nov 20210.12210.13230.12120.12240.1224530,696,276
24 Nov 20210.13100.13210.12020.12550.1255519,461,665
23 Nov 20210.12670.13200.12450.13070.1307534,151,055
22 Nov 20210.13270.13300.12470.12660.1266591,063,034
21 Nov 20210.13960.13970.13200.13280.1328495,459,274
20 Nov 20210.13940.14190.13290.13970.1397553,305,620
19 Nov 20210.12880.14170.12570.13930.1393722,748,080
18 Nov 20210.14500.14700.12360.12900.1290898,751,534
17 Nov 20210.14450.14780.13930.14500.1450875,896,118
16 Nov 20210.16320.16320.13630.14470.14471,144,089,571
15 Nov 20210.16180.17730.16180.16260.1626952,599,174
14 Nov 20210.16050.16340.15400.16170.1617461,402,145
13 Nov 20210.15880.16320.15520.16070.1607506,633,972
12 Nov 20210.16540.16590.15160.15880.1588674,663,064
11 Nov 20210.16280.16900.15880.16550.1655740,858,843
10 Nov 20210.17090.18240.15030.16310.16311,249,491,239
09 Nov 20210.17600.18750.17070.17120.17121,471,849,814
08 Nov 20210.15530.17590.15190.17570.17571,212,996,945
07 Nov 20210.16090.16220.15450.15530.1553525,676,071
06 Nov 20210.15860.16400.14970.16060.1606931,629,714
05 Nov 20210.15290.16420.14570.15890.15891,436,778,373
04 Nov 20210.13730.15350.13560.15240.15241,141,987,090
03 Nov 20210.14020.14110.13240.13710.1371562,809,213
02 Nov 20210.13680.14290.13350.14010.1401567,514,231
01 Nov 20210.13290.13790.12800.13690.1369542,258,935
31 Oct 20210.13070.13550.12680.13270.1327501,490,302
30 Oct 20210.13720.13860.12810.13050.1305446,861,616
29 Oct 20210.13010.13870.12950.13730.1373512,874,908
28 Oct 20210.12410.13380.12380.13000.1300661,049,773
27 Oct 20210.14030.14330.11850.12410.1241850,028,870
26 Oct 20210.14240.14770.13960.14040.1404654,584,864
25 Oct 20210.13250.14330.13130.14250.1425574,638,949
24 Oct 20210.13610.13940.12860.13270.1327501,242,422
23 Oct 20210.13010.13860.12880.13610.1361533,187,709
22 Oct 20210.12970.13690.12680.13000.1300688,702,052
21 Oct 20210.12220.13590.12220.12920.12921,045,478,292
20 Oct 20210.11620.12300.11530.12210.1221413,430,313
19 Oct 20210.11860.11930.11480.11620.1162337,277,736
18 Oct 20210.12230.12370.11700.11860.1186421,835,581
17 Oct 20210.11980.12750.11690.12220.1222634,538,585
16 Oct 20210.11980.12430.11850.11980.1198396,550,836
15 Oct 20210.11910.12480.11310.11970.1197668,182,487
14 Oct 20210.11540.12290.11540.11890.1189611,465,372
13 Oct 20210.10680.11630.10470.11540.1154607,900,248
12 Oct 20210.10930.10930.10080.10680.1068448,181,167
11 Oct 20210.11050.11530.10670.10930.1093358,992,098
10 Oct 20210.11900.11920.11020.11090.1109347,024,573
09 Oct 20210.11140.12280.11010.11820.1182561,751,872
08 Oct 20210.11170.11540.11070.11150.1115376,469,701
07 Oct 20210.11240.11780.10930.11170.1117493,843,715
06 Oct 20210.11350.11480.10550.11230.1123520,848,175
05 Oct 20210.10940.11600.10880.11340.1134493,974,786
04 Oct 20210.11050.11280.10430.10930.1093525,775,745
03 Oct 20210.11140.11450.10890.11050.1105462,434,142
02 Oct 20210.10810.11660.10610.11150.1115540,254,777
01 Oct 20210.09590.11130.09520.10810.1081863,753,846
30 Sep 20210.08480.09510.08440.09510.0951497,630,517
29 Sep 20210.08190.08750.08180.08470.0847325,932,232
28 Sep 20210.08650.08870.08170.08190.0819326,213,933
27 Sep 20210.09170.09430.08660.08680.0868300,583,548
26 Sep 20210.09010.09330.08430.09140.0914361,064,193
25 Sep 20210.09240.09410.08900.09030.0903329,692,141
24 Sep 20210.10220.10320.08840.09260.0926533,306,260
23 Sep 20210.09950.10330.09730.10210.1021452,802,988
22 Sep 20210.08600.09940.08500.09900.0990515,484,767
21 Sep 20210.09180.09750.08490.08610.0861574,517,747
20 Sep 20210.10830.10840.08930.09090.0909698,328,033
19 Sep 20210.11280.11390.10680.10810.1081278,722,825
18 Sep 20210.11140.11610.11030.11300.1130296,259,203
17 Sep 20210.11680.11790.11060.11150.1115353,473,255
16 Sep 20210.12200.12310.11440.11660.1166406,512,186
15 Sep 20210.11750.12330.11540.12220.1222424,757,290
14 Sep 20210.11280.11820.11180.11750.1175392,711,527
13 Sep 20210.12020.12190.10880.11220.1122519,028,739
12 Sep 20210.11560.12420.11300.12010.1201532,232,477
11 Sep 20210.11250.11940.11160.11550.1155476,367,038
10 Sep 20210.12170.12690.11060.11230.1123666,535,002
09 Sep 20210.11790.12760.11740.12160.1216777,176,274
08 Sep 20210.12240.12630.10680.11870.1187927,128,648
07 Sep 20210.14990.15280.10010.12240.12241,501,467,708
06 Sep 20210.15390.15700.14690.14960.1496753,288,986
05 Sep 20210.14480.15400.14400.15390.1539672,899,365
04 Sep 20210.14300.15270.14260.14500.1450745,658,178
03 Sep 20210.14320.14760.13910.14330.1433835,487,197
02 Sep 20210.13730.14810.13460.14330.14331,163,907,537
01 Sep 20210.12280.13980.11940.13750.13751,199,520,238
31 Aug 20210.11700.12720.11650.12310.1231793,418,562
30 Aug 20210.12370.12400.11690.11700.1170741,075,260
29 Aug 20210.12330.12580.11930.12360.1236683,828,620
28 Aug 20210.12820.12830.12130.12310.1231674,744,487
27 Aug 20210.11610.12830.11380.12810.1281912,972,282
26 Aug 20210.12760.12940.11550.11600.1160955,042,583
25 Aug 20210.12150.12990.11780.12730.12731,007,988,700
24 Aug 20210.13190.13700.12030.12140.12141,129,142,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...