Singapore markets open in 2 hours 16 minutes

VeChain USD (VET-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0114-0.0001 (-0.53%)
As of 11:43PM BST. Market open.
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20200.01150.01200.01140.01140.0114119,854,664
20 Oct 2020------
19 Oct 20200.01160.01180.01130.01140.0114107,604,470
18 Oct 2020------
17 Oct 2020------
16 Oct 2020------
15 Oct 2020------
14 Oct 20200.01150.01160.01080.01110.0111124,988,047
13 Oct 20200.01140.01180.01140.01150.0115116,770,710
12 Oct 2020------
11 Oct 2020------
10 Oct 2020------
09 Oct 2020------
08 Oct 2020------
07 Oct 2020------
06 Oct 2020------
05 Oct 20200.01170.01190.01130.01140.0114105,846,039
04 Oct 2020------
03 Oct 2020------
02 Oct 2020------
01 Oct 20200.01350.01370.01260.01270.0127122,189,563
30 Sep 20200.01320.01360.01270.01350.0135132,701,927
29 Sep 2020------
28 Sep 20200.01270.01360.01270.01280.0128136,965,358
27 Sep 2020------
26 Sep 2020------
25 Sep 20200.01240.01330.01190.01290.0129142,874,365
24 Sep 2020------
23 Sep 2020------
22 Sep 2020------
21 Sep 2020------
20 Sep 2020------
19 Sep 2020------
18 Sep 2020------
17 Sep 2020------
16 Sep 2020------
15 Sep 2020------
14 Sep 2020------
13 Sep 2020------
12 Sep 2020------
11 Sep 2020------
10 Sep 20200.01290.01360.01290.01300.0130133,126,607
09 Sep 2020------
08 Sep 2020------
07 Sep 2020------
06 Sep 2020------
05 Sep 2020------
04 Sep 20200.01250.01470.01190.01440.0144277,906,777
03 Sep 2020------
02 Sep 2020------
01 Sep 2020------
31 Aug 2020------
30 Aug 2020------
29 Aug 2020------
28 Aug 2020------
27 Aug 20200.01720.01730.01540.01590.0159134,921,736
26 Aug 20200.01690.01750.01660.01720.0172135,814,341
25 Aug 20200.01820.01820.01640.01700.0170145,703,325
24 Aug 20200.01790.01860.01770.01820.0182125,447,568
23 Aug 2020------
22 Aug 2020------
21 Aug 2020------
20 Aug 2020------
19 Aug 2020------
18 Aug 2020------
17 Aug 2020------
16 Aug 2020------
15 Aug 2020------
14 Aug 2020------
13 Aug 2020------
12 Aug 20200.02000.02110.01860.02060.0206211,350,652
11 Aug 20200.02150.02180.01940.02000.0200226,868,021
10 Aug 20200.02190.02210.02020.02150.0215286,262,732
09 Aug 20200.02080.02290.02030.02190.0219294,504,716
08 Aug 20200.01870.02110.01850.02070.0207212,262,877
07 Aug 20200.01970.02020.01810.01870.0187209,746,500
06 Aug 20200.01890.02030.01860.01970.0197238,364,073
05 Aug 20200.01870.01940.01800.01890.0189225,977,737
04 Aug 2020------
03 Aug 20200.01620.01680.01600.01670.0167124,788,268
02 Aug 20200.01730.01730.01570.01610.0161173,373,842
01 Aug 20200.01730.01750.01680.01730.0173164,027,377
31 Jul 20200.01730.01840.01680.01730.0173237,077,794
30 Jul 20200.01560.01770.01540.01730.0173202,976,912
29 Jul 20200.01600.01640.01540.01560.0156148,799,673
28 Jul 20200.01560.01660.01550.01600.0160182,399,567
27 Jul 20200.01750.01760.01510.01560.0156251,175,269
26 Jul 20200.01820.01840.01730.01750.0175156,521,653
25 Jul 20200.01700.01830.01690.01820.0182166,982,753
24 Jul 20200.01730.01740.01680.01700.0170117,939,445
23 Jul 20200.01750.01780.01720.01730.0173135,914,358
22 Jul 20200.01750.01780.01710.01750.0175146,814,817
21 Jul 20200.01610.01820.01590.01750.0175229,307,469
20 Jul 20200.01800.01800.01600.01620.0162195,135,270
19 Jul 20200.01810.01830.01740.01800.0180151,647,093
18 Jul 20200.01820.01860.01790.01810.0181149,059,151
17 Jul 20200.01800.01910.01790.01820.0182174,206,072
16 Jul 20200.01900.01930.01750.01800.0180232,626,360
15 Jul 20200.01840.01980.01840.01900.0190238,006,123
14 Jul 20200.01850.01870.01740.01840.0184215,496,923
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...