VETUSDT

VeChain Token (VETUSDT)

VETUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 01 2021 0.08586 -0.00371 -4.14% 0.08868 0.093 0.08517 920,609,236.00
Jul 31 2021 0.08957 0.00372 4.33% 0.08531 0.09038 0.08445 903,784,669.00
Jul 30 2021 0.08585 0.00342 4.15% 0.08292 0.086 0.08003 801,424,348.00
Jul 29 2021 0.08243 -0.0001 -0.12% 0.0824 0.08395 0.08066 536,662,031.00
Jul 28 2021 0.08253 -0.00138 -1.64% 0.08394 0.08631 0.08034 1,077,505,883.00
Jul 27 2021 0.08391 0.0061 7.84% 0.07765 0.0875 0.07468 1,563,994,340.00
Jul 26 2021 0.07781 0.00354 4.77% 0.07386 0.08982 0.0737 2,552,435,976.00
Jul 25 2021 0.07427 0.00203 2.81% 0.07219 0.07432 0.0693 609,313,791.00
Jul 24 2021 0.07224 0.00124 1.75% 0.07021 0.07343 0.06963 732,945,182.00
Jul 23 2021 0.071 0.0033 4.87% 0.06787 0.071 0.06414 789,969,022.00
Jul 22 2021 0.0677 0.00181 2.75% 0.06562 0.069 0.06409 876,412,825.00
Jul 21 2021 0.06589 0.00811 14.04% 0.05782 0.06833 0.05598 1,518,283,320.00
Jul 20 2021 0.05778 -0.00387 -6.28% 0.06157 0.06285 0.05603 1,063,419,328.00
Jul 19 2021 0.06165 -0.00585 -8.67% 0.06715 0.06773 0.06147 700,399,659.00
Jul 18 2021 0.0675 0.00203 3.10% 0.06554 0.06886 0.06494 632,020,941.00
Jul 17 2021 0.06547 0.0001 0.15% 0.06502 0.06659 0.06342 595,305,996.00
Jul 16 2021 0.06537 -0.00356 -5.16% 0.069 0.07049 0.06501 721,342,081.00
Jul 15 2021 0.06893 -0.00361 -4.98% 0.07255 0.07396 0.0676 687,325,284.00
Jul 14 2021 0.07254 -0.00031 -0.43% 0.07259 0.0737 0.06839 718,059,727.00
Jul 13 2021 0.07285 -0.00228 -3.03% 0.07465 0.07573 0.07158 520,367,403.00
Jul 12 2021 0.07513 -0.00245 -3.16% 0.07762 0.07901 0.07378 481,024,438.00
Jul 11 2021 0.07758 0.00165 2.17% 0.0762 0.0791 0.07493 394,618,095.00
Jul 10 2021 0.07593 -0.00091 -1.18% 0.07706 0.07879 0.0745 511,319,762.00
Jul 09 2021 0.07684 0.00071 0.93% 0.07588 0.07824 0.07233 815,834,091.00
Jul 08 2021 0.07613 -0.00727 -8.72% 0.08354 0.08366 0.07511 1,010,436,371.00
Jul 07 2021 0.0834 -0.00111 -1.31% 0.08425 0.08611 0.0832 633,686,570.00
Jul 06 2021 0.08451 0.00129 1.55% 0.08378 0.08715 0.08294 794,196,782.00
Jul 05 2021 0.08322 -0.00465 -5.29% 0.08697 0.08786 0.08131 996,362,360.00
Jul 04 2021 0.08787 0.00043 0.49% 0.08715 0.09006 0.08484 854,302,368.00
Jul 03 2021 0.08744 0.00067 0.77% 0.08683 0.09023 0.08423 909,939,258.00
Jul 02 2021 0.08677 0.00219 2.59% 0.0856 0.0877 0.08198 1,101,052,654.00
Jul 01 2021 0.08458 -0.006 -6.62% 0.0902 0.09109 0.08248 1,222,425,600.00
Jun 30 2021 0.09058 0.00088 0.98% 0.09045 0.09442 0.08172 1,728,888,329.00
Jun 29 2021 0.0897 0.01047 13.21% 0.07914 0.09504 0.07895 1,886,885,770.00
Jun 28 2021 0.07923 0.00149 1.92% 0.07814 0.08184 0.07568 946,847,610.00
Jun 27 2021 0.07774 0.00399 5.41% 0.07349 0.07842 0.0713 882,200,965.00
Jun 26 2021 0.07375 0.00138 1.91% 0.07171 0.07591 0.069 1,396,194,121.00
Jun 25 2021 0.07237 -0.00821 -10.19% 0.08127 0.08323 0.07116 1,774,364,273.00
Jun 24 2021 0.08058 0.00442 5.80% 0.07678 0.08327 0.07224 1,732,335,649.00
Jun 23 2021 0.07616 0.00474 6.64% 0.07157 0.08447 0.06793 3,068,998,680.00
Jun 22 2021 0.07142 -0.00221 -3.00% 0.07326 0.08108 0.05955 4,695,541,855.00
Jun 21 2021 0.07363 -0.02488 -25.26% 0.09825 0.09845 0.07301 2,201,963,917.00
Jun 20 2021 0.09851 0.00161 1.66% 0.0959 0.10077 0.08816 1,026,088,424.00
Jun 19 2021 0.0969 -0.00244 -2.46% 0.09959 0.10204 0.09667 651,795,577.00
Jun 18 2021 0.09934 -0.00782 -7.30% 0.1069 0.10759 0.09613 850,724,897.00
Jun 17 2021 0.10716 -0.0003 -0.28% 0.1074 0.1115 0.10488 597,283,186.00
Jun 16 2021 0.10746 -0.00389 -3.49% 0.11075 0.11445 0.10567 881,874,569.00
Jun 15 2021 0.11135 -0.00197 -1.74% 0.11399 0.11552 0.110 979,196,798.00
Jun 14 2021 0.11332 0.00076 0.68% 0.11375 0.11654 0.10827 1,345,118,929.00
Jun 13 2021 0.11256 0.00661 6.24% 0.10574 0.1155 0.09985 1,473,726,120.00
Jun 12 2021 0.10595 0.00111 1.06% 0.10423 0.10792 0.09654 1,857,448,701.00
Jun 11 2021 0.10484 -0.00707 -6.32% 0.11104 0.11467 0.10341 1,747,382,244.00
Jun 10 2021 0.11191 -0.00795 -6.63% 0.1215 0.12267 0.10892 2,015,926,052.00
Jun 09 2021 0.11986 0.00648 5.72% 0.11331 0.120 0.10557 2,751,303,709.00
Jun 08 2021 0.11338 -0.00084 -0.74% 0.11583 0.11846 0.099 3,681,504,076.00
Jun 07 2021 0.11422 -0.01418 -11.04% 0.1291 0.1365 0.1128 2,148,031,268.00
Jun 06 2021 0.1284 0.00325 2.60% 0.12555 0.13399 0.12445 1,579,718,658.00
Jun 05 2021 0.12515 -0.00404 -3.13% 0.12867 0.14189 0.120 2,575,829,130.00
Jun 04 2021 0.12919 -0.01358 -9.51% 0.14256 0.15285 0.11971 4,245,852,302.00
Jun 03 2021 0.14277 0.01696 13.48% 0.126 0.14509 0.12305 2,322,983,434.00
Jun 02 2021 0.12581 0.00507 4.20% 0.12106 0.13199 0.11703 1,639,042,822.00
Jun 01 2021 0.12074 -0.00532 -4.22% 0.12599 0.12973 0.11775 2,123,889,707.00
May 31 2021 0.12606 0.01843 17.12% 0.10663 0.12626 0.10203 2,479,130,616.00
May 30 2021 0.10763 0.00845 8.52% 0.09772 0.11475 0.0923 2,586,711,083.00
May 29 2021 0.09918 -0.00903 -8.34% 0.11012 0.114 0.0925 2,630,463,253.00
May 28 2021 0.10821 -0.01485 -12.07% 0.1219 0.12545 0.10213 3,451,512,703.00
May 27 2021 0.12306 -0.00981 -7.38% 0.1315 0.13595 0.11866 2,639,631,395.00
May 26 2021 0.13287 0.0204 18.14% 0.11292 0.1412 0.1096 4,140,042,760.00
May 25 2021 0.11247 0.00058 0.52% 0.11171 0.12054 0.10431 3,433,992,611.00
May 24 2021 0.11189 0.02521 29.08% 0.0888 0.11783 0.085 5,266,525,928.00
May 23 2021 0.08668 -0.01268 -12.76% 0.098 0.10564 0.0656 6,247,996,814.00
May 22 2021 0.09936 -0.00917 -8.45% 0.10948 0.11182 0.0928 3,323,935,561.00
May 21 2021 0.10853 -0.02323 -17.63% 0.13262 0.13923 0.090 5,288,243,602.00
May 20 2021 0.13176 0.0246 22.96% 0.10857 0.146 0.090 5,512,555,787.00
May 19 2021 0.10716 -0.05482 -33.84% 0.16108 0.16448 0.065 7,009,095,011.00
May 18 2021 0.16198 0.00404 2.56% 0.15694 0.17144 0.15603 1,909,663,106.00
May 17 2021 0.15794 -0.0187 -10.59% 0.17711 0.17752 0.14888 2,661,365,432.00
May 16 2021 0.17664 0.00438 2.54% 0.17364 0.19272 0.16019 2,257,662,337.00
May 15 2021 0.17226 -0.01452 -7.77% 0.18706 0.18813 0.16972 1,503,361,862.00
May 14 2021 0.18678 0.00478 2.63% 0.18457 0.19287 0.17728 1,345,692,817.00
May 13 2021 0.182 0.01047 6.10% 0.15868 0.18999 0.15727 3,358,270,945.00
May 12 2021 0.17153 0.00 +0.00% 0.21241 0.21496 0.17096 0.00
May 12 2021 0.17153 -0.04115 -19.35% 0.21241 0.21496 0.17096 1,701,301,458.00
May 11 2021 0.21268 0.00988 4.87% 0.2018 0.21354 0.19521 1,427,065,069.00
May 10 2021 0.2028 -0.03101 -13.26% 0.23262 0.23943 0.18774 1,690,717,313.00
May 09 2021 0.23381 0.0107 4.80% 0.22351 0.23744 0.208 1,649,517,412.00
May 08 2021 0.22311 -0.00753 -3.26% 0.22944 0.23666 0.21858 1,248,343,304.00
May 07 2021 0.23064 0.01539 7.15% 0.21468 0.250 0.21328 3,938,979,485.00
May 06 2021 0.21525 0.00804 3.88% 0.20741 0.2236 0.20074 2,312,341,162.00
May 05 2021 0.20721 0.0188 9.98% 0.18938 0.20888 0.18653 1,847,017,951.00
May 04 2021 0.18841 -0.02212 -10.51% 0.20857 0.20899 0.18456 2,501,670,503.00
Your Recent History
BINA
VETUSDT
VeChain To..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210802 17:36:59