Singapore markets open in 7 hours 14 minutes

VeChain USD (VET-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.018787+0.000059 (+0.31%)
As of 05:46PM UTC. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.0186970.0188490.0186120.0187870.01878725,295,956
07 Dec 20220.0192230.0192840.0184260.0186830.01868327,997,673
06 Dec 20220.0191760.0193750.0190460.0192220.01922224,404,193
05 Dec 20220.0193400.0195870.0191320.0191760.01917629,984,330
04 Dec 20220.0190320.0193550.0190320.0193430.01934326,384,907
03 Dec 20220.0194220.0195170.0190000.0190300.01903035,502,646
02 Dec 20220.0190440.0194380.0188590.0194210.01942130,802,731
01 Dec 20220.0192730.0193330.0190100.0190440.01904430,303,844
30 Nov 20220.0185370.0193420.0185280.0192760.01927638,935,953
29 Nov 20220.0182470.0187070.0181490.0185340.01853429,640,340
28 Nov 20220.0187330.0189030.0180020.0182480.01824838,670,163
27 Nov 20220.0189490.0193470.0187330.0187360.01873628,204,905
26 Nov 20220.0189760.0193530.0188360.0189500.01895030,074,860
25 Nov 20220.0191010.0192250.0185870.0189780.01897833,196,247
24 Nov 20220.0189890.0193000.0186770.0191030.01910336,056,358
23 Nov 20220.0181380.0189850.0180500.0189850.01898539,923,430
22 Nov 20220.0177450.0181670.0173150.0181330.01813334,792,808
21 Nov 20220.0179880.0183770.0175260.0177470.01774746,902,496
20 Nov 20220.0191840.0192940.0179090.0179890.01798937,121,313
19 Nov 20220.0192210.0193940.0187620.0191840.01918430,002,293
18 Nov 20220.0193300.0196390.0189650.0192210.01922133,862,397
17 Nov 20220.0198690.0201440.0189960.0193320.01933249,088,550
16 Nov 20220.0197170.0206740.0194390.0198700.01987059,419,228
15 Nov 20220.0191040.0202240.0189690.0197170.01971755,269,636
14 Nov 20220.0191830.0197100.0179760.0191040.01910481,449,881
13 Nov 20220.0200500.0204590.0190360.0191880.01918860,755,031
12 Nov 20220.0213740.0214080.0199280.0200480.02004850,606,020
11 Nov 20220.0221770.0224220.0205870.0213680.02136881,148,172
10 Nov 20220.0194920.0225910.0192070.0221810.022181134,327,063
09 Nov 20220.0234530.0236940.0190340.0194820.019482174,240,141
08 Nov 20220.0267980.0283250.0214040.0234500.023450299,716,075
07 Nov 20220.0246920.0275830.0245250.0268010.026801149,081,237
06 Nov 20220.0259000.0265290.0246940.0246940.02469482,240,555
05 Nov 20220.0254290.0258900.0252960.0258900.02589074,070,081
04 Nov 20220.0237140.0254850.0236650.0254290.02542989,481,368
03 Nov 20220.0231660.0239130.0231200.0237180.02371857,164,420
02 Nov 20220.0235200.0240070.0229480.0231680.02316866,949,932
01 Nov 20220.0239800.0241900.0234560.0235220.02352252,179,620
31 Oct 20220.0235720.0240980.0233630.0239810.02398157,335,733
30 Oct 20220.0240120.0244430.0232670.0235730.02357361,411,920
29 Oct 20220.0235190.0243220.0235120.0240100.02401070,550,805
28 Oct 20220.0229330.0237350.0226710.0235180.02351858,371,320
27 Oct 20220.0233860.0239880.0228590.0229330.02293358,705,222
26 Oct 20220.0229040.0235420.0228740.0233790.02337954,252,548
25 Oct 20220.0224610.0233370.0222020.0229070.02290754,412,661
24 Oct 20220.0227990.0228580.0222180.0224610.02246141,703,541
23 Oct 20220.0226040.0229880.0221970.0227960.02279640,401,338
22 Oct 20220.0224730.0226810.0222060.0226030.02260334,436,991
21 Oct 20220.0218690.0225530.0214760.0224770.02247747,066,520
20 Oct 20220.0223450.0226160.0217620.0218720.02187249,915,015
19 Oct 20220.0230230.0230690.0222870.0223450.02234548,197,428
18 Oct 20220.0233100.0235210.0226270.0230230.02302358,467,704
17 Oct 20220.0229310.0234170.0227330.0233110.02331147,838,129
16 Oct 20220.0227740.0231510.0227740.0229300.02293037,889,802
15 Oct 20220.0228230.0230280.0225770.0227730.02277347,389,357
14 Oct 20220.0230430.0235470.0226600.0228230.02282359,061,695
13 Oct 20220.0228020.0233800.0212980.0230440.02304481,541,376
12 Oct 20220.0227430.0230530.0225650.0228030.02280338,784,602
11 Oct 20220.0227870.0228620.0222140.0227420.02274256,129,404
10 Oct 20220.0231260.0235930.0227880.0227890.02278956,354,759
09 Oct 20220.0229440.0232660.0229240.0231290.02312937,855,434
08 Oct 20220.0231750.0233750.0228240.0229470.02294739,279,298
07 Oct 20220.0234160.0235640.0229150.0231780.02317849,713,592
06 Oct 20220.0238840.0241510.0233270.0234170.02341746,915,707
05 Oct 20220.0239560.0239620.0232890.0238850.02388549,005,118
04 Oct 20220.0235500.0242450.0234260.0239590.02395962,558,185
03 Oct 20220.0225940.0236220.0224440.0235500.02355051,465,490
02 Oct 20220.0233290.0234900.0225730.0225930.02259350,729,612
01 Oct 20220.0230600.0234120.0229510.0233320.02333245,363,061
30 Sept 20220.0234680.0238590.0227800.0230590.02305962,075,770
29 Sept 20220.0228920.0234730.0226930.0234690.02346962,826,073
28 Sept 20220.0226440.0230680.0218610.0228880.02288864,975,063
27 Sept 20220.0227030.0239410.0224590.0226510.02265179,051,591
26 Sept 20220.0224260.0228250.0219560.0227030.02270364,909,448
25 Sept 20220.0228790.0231810.0221340.0224210.02242154,788,551
24 Sept 20220.0232720.0237310.0228490.0228770.02287758,624,037
23 Sept 20220.0228910.0236120.0222880.0232710.02327176,310,663
22 Sept 20220.0220060.0230360.0218640.0228920.02289274,018,074
21 Sept 20220.0227050.0233410.0216050.0220110.02201194,643,998
20 Sept 20220.0228790.0231310.0223890.0227130.02271367,596,650
19 Sept 20220.0223880.0229860.0218570.0228750.02287580,505,848
18 Sept 20220.0243530.0243530.0223780.0223830.02238377,171,382
17 Sept 20220.0233770.0243540.0233720.0243540.02435458,498,895
16 Sept 20220.0231820.0235380.0230100.0233750.02337565,638,267
15 Sept 20220.0240250.0241310.0230170.0231790.02317982,186,911
14 Sept 20220.0235330.0241960.0234260.0240280.02402877,350,182
13 Sept 20220.0256680.0257120.0234260.0236860.023686102,341,291
12 Sept 20220.0257230.0265040.0253120.0256660.02566688,928,284
11 Sept 20220.0257420.0260290.0252300.0257240.02572467,016,047
10 Sept 20220.0256750.0260220.0253720.0257460.02574671,169,397
09 Sept 20220.0242600.0259080.0242250.0256740.02567488,766,263
08 Sept 20220.0238110.0243530.0235030.0242630.02426367,177,116
07 Sept 20220.0229500.0239680.0226240.0238140.02381470,689,037
06 Sept 20220.0244720.0252630.0228390.0229540.02295485,319,473
05 Sept 20220.0250020.0251070.0240270.0244660.02446657,875,719
04 Sept 20220.0242300.0251610.0240850.0250050.02500559,702,994
03 Sept 20220.0241080.0242950.0237940.0242320.02423250,317,768
02 Sept 20220.0242960.0248650.0237940.0241030.02410362,006,715
01 Sept 20220.0241980.0243970.0233870.0242990.02429964,649,144
31 Aug 20220.0243210.0250980.0240980.0241980.02419868,308,375
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...