Singapore markets closed

VeChain USD (VET-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0258-0.0002 (-0.68%)
As of 3:49AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jan 20210.02600.02610.02530.02580.0258367,286,208
15 Jan 20210.02570.02680.02300.02530.0253360,334,051
14 Jan 20210.02610.02690.02480.02570.0257300,668,175
13 Jan 20210.02280.02650.02200.02610.0261326,354,830
12 Jan 20210.02430.02570.02180.02280.0228356,992,485
11 Jan 20210.02720.02720.01960.02430.0243543,976,370
10 Jan 20210.02890.03080.02470.02720.0272432,735,973
09 Jan 20210.02740.03000.02630.02890.0289364,957,889
08 Jan 20210.02870.02890.02460.02740.0274460,533,295
07 Jan 20210.03080.03180.02810.02870.0287483,671,516
06 Jan 20210.02790.03220.02740.03080.0308693,778,828
05 Jan 20210.02470.02900.02320.02790.0279584,473,737
04 Jan 20210.02610.02700.02150.02470.0247550,104,075
03 Jan 20210.02000.02690.01980.02590.0259697,803,740
02 Jan 20210.01910.02110.01850.02000.0200278,974,618
01 Jan 20210.01880.02020.01850.01910.0191216,206,840
31 Dec 20200.02020.02030.01840.01880.0188202,503,470
30 Dec 20200.02110.02130.01920.02030.0203264,056,953
29 Dec 20200.02020.02130.01870.02100.0210532,783,085
28 Dec 20200.01650.02040.01630.02020.0202375,323,740
27 Dec 20200.01640.01790.01590.01650.0165332,551,861
26 Dec 20200.01460.01740.01370.01640.0164236,742,947
25 Dec 20200.01490.01520.01420.01460.0146137,050,817
24 Dec 20200.01320.01510.01270.01490.0149185,529,576
23 Dec 20200.01590.01600.01200.01320.0132200,364,780
22 Dec 20200.01560.01620.01500.01590.0159142,213,567
21 Dec 20200.01630.01650.01520.01560.0156150,565,040
20 Dec 20200.01740.01750.01580.01630.0163154,534,880
19 Dec 20200.01740.01810.01720.01740.0174155,048,740
18 Dec 20200.01710.01760.01670.01740.0174143,165,132
17 Dec 20200.01730.01810.01650.01710.0171207,249,390
16 Dec 20200.01650.01740.01620.01730.0173183,501,677
15 Dec 20200.01640.01690.01610.01650.0165132,008,815
14 Dec 20200.01650.01660.01610.01640.0164125,886,668
13 Dec 20200.01650.01700.01620.01650.0165137,656,568
12 Dec 20200.01560.01670.01560.01650.0165137,125,280
11 Dec 20200.01590.01600.01500.01560.0156145,143,480
10 Dec 20200.01680.01690.01570.01590.0159132,681,911
09 Dec 20200.01630.01710.01510.01680.0168196,114,387
08 Dec 20200.01810.01830.01610.01640.0164206,426,111
07 Dec 20200.01720.01850.01650.01810.0181239,821,926
06 Dec 20200.01750.01760.01660.01720.0172157,601,280
05 Dec 20200.01580.01770.01550.01750.0175177,805,737
04 Dec 20200.01740.01770.01550.01580.0158171,198,723
03 Dec 20200.01640.01790.01610.01740.0174230,150,041
02 Dec 20200.01480.01690.01450.01640.0164192,625,527
01 Dec 20200.01600.01640.01440.01480.0148169,583,249
30 Nov 20200.01520.01630.01490.01600.0160168,834,435
29 Nov 20200.01530.01590.01480.01520.0152147,004,346
28 Nov 20200.01450.01600.01410.01530.0153167,628,547
27 Nov 20200.01460.01540.01370.01450.0145181,940,348
26 Nov 20200.01660.01700.01250.01450.0145308,957,024
25 Nov 20200.01610.01860.01580.01660.0166330,620,766
24 Nov 20200.01600.01730.01500.01610.0161299,903,264
23 Nov 20200.01380.01630.01370.01600.0160225,828,726
22 Nov 20200.01440.01460.01280.01380.0138167,833,255
21 Nov 20200.01200.01460.01170.01440.0144198,121,403
20 Nov 20200.01150.01210.01140.01200.012097,147,586
19 Nov 20200.01180.01180.01120.01150.011592,058,853
18 Nov 20200.01230.01240.01140.01180.0118114,157,136
17 Nov 20200.01140.01260.01140.01230.0123134,980,934
16 Nov 20200.01100.01140.01090.01130.011386,923,617
15 Nov 20200.01120.01150.01080.01100.011078,538,611
14 Nov 20200.01180.01180.01090.01120.0112106,785,377
13 Nov 20200.01060.01200.01060.01180.0118126,335,276
12 Nov 20200.01140.01160.01050.01060.0106111,116,318
11 Nov 20200.01160.01180.01140.01140.011484,977,252
10 Nov 20200.01100.01190.01090.01160.0116108,314,647
09 Nov 20200.01110.01130.01040.01100.0110100,815,590
08 Nov 20200.01040.01140.01020.01110.011193,136,127
07 Nov 20200.01120.01210.01020.01040.0104142,407,994
06 Nov 20200.00970.01120.00970.01120.0112121,459,485
05 Nov 20200.00940.00980.00920.00970.0097106,675,560
04 Nov 20200.00920.00960.00890.00940.0094186,837,224
03 Nov 20200.01010.01010.00920.00920.0092112,681,393
02 Nov 20200.01050.01070.01000.01010.010190,990,993
01 Nov 20200.00990.01060.00980.01050.0105100,924,051
31 Oct 20200.01010.01030.00980.00990.009982,729,395
30 Oct 20200.01020.01030.00960.01010.0101105,516,095
29 Oct 20200.01070.01080.01000.01020.0102100,237,964
28 Oct 20200.01140.01140.01050.01070.0107101,294,007
27 Oct 20200.01140.01160.01110.01140.0114126,231,355
26 Oct 20200.01180.01200.01120.01140.0114128,834,450
24 Oct 20200.01230.01260.01180.01180.0118114,033,432
23 Oct 20200.01220.01240.01210.01230.0123117,232,879
22 Oct 20200.01210.01250.01170.01220.0122162,742,078
21 Oct 20200.01140.01240.01120.01210.0121145,365,395
20 Oct 20200.01080.01150.01080.01140.0114122,817,647
19 Oct 20200.01140.01140.01070.01080.0108105,468,328
18 Oct 20200.01160.01180.01130.01140.0114107,604,470
17 Oct 20200.01100.01190.01100.01160.0116113,452,510
16 Oct 20200.01060.01100.01050.01100.011091,734,772
15 Oct 2020------
14 Oct 2020------
13 Oct 20200.01150.01160.01080.01110.0111124,988,047
12 Oct 2020------
11 Oct 2020------
10 Oct 20200.01140.01190.01130.01140.0114119,606,481
09 Oct 2020------
08 Oct 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...