VeChain Token Historical Data - VETUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
BFNX
VeChain Token (Bitfinex:VETUSD)
VeChain Token (Bitfinex:VETUSD) Historical

VeChain Token (VETUSD)

0.039781

0.00032

( 0.81% )

Updated: 21:26:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.039461	0	0.00	0.039461	0.039461	0.039461	0
1714262280	0.039461	-0.000267	-0.67	0.039198	0.039725	0.037625	141232
1714175880	0.039728	-0.000124	-0.31	0.03971	0.040255	0.038846	91458
1714089480	0.039852	-0.000184	-0.46	0.039966	0.040659	0.038631	88609
1714003080	0.040036	-0.001615	-3.88	0.042109	0.043253	0.039488	188585
1713916680	0.041651	-0.001094	-2.56	0.042523	0.043409	0.041547	65233
1713830280	0.042745	0.001318	3.18	0.041644	0.043048	0.041269	116269
1713743880	0.041427	-0.000995	-2.35	0.042137	0.042696	0.04104	139081
1713657480	0.042422	0.001614	3.96	0.040497	0.042594	0.040166	2135672
1713571080	0.040808	0.001103	2.78	0.040009	0.041415	0.037099	323356
1713484680	0.039705	0.001629	4.28	0.037924	0.040114	0.037151	187894
1713398280	0.038076	-0.00218	-5.42	0.039903	323.2	0.036772	229418
1713311880	0.040256	-0.001078	-2.61	0.041149	0.041277	0.037957	183688
1713225480	0.041334	-0.001587	-3.70	0.043336	0.047551	0.04018	529380
1713139080	0.042921	0.00237	5.84	0.040228	0.043581	0.037755	1229582
1713052680	0.040551	-0.002453	-5.70	0.043042	0.046998	0.035288	1304305
1712966280	0.043004	-0.005166	-10.72	0.048739	0.054302	0.040917	956581
1712879880	0.04817	0.001739	3.75	0.04618	0.049216	0.045712	276100
1712793480	0.046431	0.002968	6.83	0.043607	0.046596	0.042145	415367
1712707080	0.043463	-0.003267	-6.99	0.046472	0.046738	0.043409	239777
1712620680	0.04673	0.004205	9.89	0.042473	0.047567	0.041451	276337
1712534280	0.042525	0.001042	2.51	0.041502	0.043368	0.041502	167654
1712447880	0.041483	0.001129	2.80	0.040249	0.041902	0.040249	39309
1712361480	0.040354	-0.001374	-3.29	0.041768	0.041931	0.039057	352862
1712275080	0.041728	0.000775	1.89	0.040785	0.042854	0.039776	156718
1712188680	0.040953	-2.4E-5	-0.06	0.040976	0.043003	0.0402	207530
1712102280	0.040977	-0.003476	-7.82	0.044143	0.044168	0.040158	444595
1712015880	0.044453	-0.001748	-3.78	0.046395	0.047434	0.043269	245601
1711929480	0.046201	-0.000698	-1.49	0.044803	0.046897	0.044589	131520
1711843080	0.046899	0	0.00	0.046899	0.046899	0.046899	0
1711756680	0.046899	0.000169	0.36	0.046813	0.047436	0.045135	229615
1711670280	0.04673	0.002357	5.31	0.044378	0.047918	0.042996	294026
1711583880	0.044373	-0.000582	-1.29	0.044897	0.046175	0.042955	587191
1711497480	0.044955	0.000241	0.54	0.044848	0.046231	0.043571	273624
1711411080	0.044714	0.002103	4.94	0.042554	0.045	0.042507	246828
1711324680	0.042611	0.00129	3.12	0.041226	0.042726	0.04101	109357
1711238280	0.041321	0.001158	2.88	0.041566	0.042125	0.041301	53942
1711151880	0.040163	-0.002378	-5.59	0.041956	0.042488	0.03931	125597
1711065480	0.042541	0	0.00	0.042541	0.042541	0.042541	0
1710979080	0.042541	0.004383	11.49	0.037892	0.042541	0.036994	305692
1710892680	0.038158	-0.002582	-6.34	0.040833	0.040917	0.03692	781713
1710806280	0.04074	-0.001354	-3.22	0.041717	0.042598	0.039207	288720
1710719880	0.042094	0.00159	3.93	0.040521	0.042868	0.038844	1818385
1710633480	0.040504	-0.004097	-9.19	0.04479	0.045786	0.0395	569037
1710547080	0.044601	-0.004609	-9.37	0.047358	0.047549	0.041294	820560
1710460680	0.04921	0	0.00	0.04921	0.04921	0.04921	0
1710374280	0.04921	0.000678	1.40	0.048676	0.049947	0.04781	680163
1710287880	0.048532	-0.001636	-3.26	0.050702	0.051192	0.046002	510127
1710201480	0.050168	0.002474	5.19	0.047916	0.055112	0.046124	573082
1710115080	0.047694	-0.001626	-3.30	0.04914	0.04948	0.043827	609361
1710028680	0.04932	0.002144	4.54	0.047185	0.050244	0.047073	320664
1709942280	0.047176	-0.001228	-2.54	0.048569	0.048575	0.045623	1072817
1709855880	0.048404	0.001577	3.37	0.046977	0.048521	0.046142	419410
1709769480	0.046827	0.002377	5.35	0.04443	0.047349	0.043006	9156648
1709683080	0.04445	-0.004968	-10.05	0.0491	0.049826	0.03939	706169
1709596680	0.049418	0.000642	1.32	0.048819	0.052336	0.048151	4037662
1709510280	0.048776	-0.00233	-4.56	0.05099	0.05099	0.046	242839
1709423880	0.051106	0.00216	4.41	0.048726	0.051106	0.048496	252049
1709337480	0.048946	0.001297	2.72	0.047688	0.049094	0.047618	61715
1709251080	0.047649	-0.000983	-2.02	0.048177	0.050153	0.046265	808619
1709164680	0.048632	-0.000195	-0.40	0.04831	0.054719	0.045	1131432
1709078280	0.048827	-0.001743	-3.45	0.049961	0.051091	0.047684	1234490
1708991880	0.05057	0.005623	12.51	0.045116	0.051	0.045116	3446092
1708905480	0.044947	0.00046	1.03	0.044371	0.046014	0.043837	252452
1708819080	0.044487	0.000987	2.27	0.043158	0.044941	0.04159	618873
1708732680	0.0435	0.000147	0.34	0.045166	0.046382	0.043171	761097
1708646280	0.043353	0	0.00	0.043353	0.043353	0.043353	0
1708559880	0.043353	-0.000947	-2.14	0.044029	0.044475	0.040467	1235544
1708473480	0.0443	-0.00049	-1.09	0.044664	0.045274	0.039593	4352332
1708387080	0.04479	-0.00056	-1.23	0.045811	0.047939	0.044747	1782495
1708300680	0.04535	-0.001283	-2.75	0.045157	0.04611	0.043718	1802081
1708214280	0.046633	0	0.00	0.046633	0.046633	0.046633	0
1708127880	0.046633	0.000917	2.01	0.045626	0.05132	0.043996	2953428
1708041480	0.045716	-0.954384	-95.43	0.035793	0.048232	0.035361	6769423
1707955080	1.0001	0.97	2,959.53	0.032574	1.0005	0.01836	1624266
1707868680	0.032688	0.001158	3.67	0.031566	0.032805	0.031028	709062
1707782280	0.03153	0.00128	4.23	0.030281	0.03178	0.029689	442494
1707695880	0.03025	0.000516	1.74	0.029689	0.031042	0.02966	393475
1707609480	0.029734	-3.2E-5	-0.11	0.02984	0.030081	0.029271	164716
1707523080	0.029766	0.001022	3.56	0.028971	0.029928	0.028891	508559
1707436680	0.028744	0	0.00	0.028744	0.028744	0.028744	0
1707350280	0.028744	0.000789	2.82	0.028069	0.02881	0.027503	1142895
1707263880	0.027955	0.000173	0.62	0.027831	0.028249	0.027703	823053
1707177480	0.027782	0.000119	0.43	0.027627	0.028468	0.027345	408075
1707091080	0.027663	-0.000856	-3.00	0.02842	0.0287	0.027607	815471
1707004680	0.028519	0.000225	0.80	0.029371	0.029567	0.028519	48290
1706918280	0.028294	0	0.00	0.028294	0.028294	0.028294	0
1706831880	0.028294	0	0.00	0.028294	0.028294	0.028294	0
1706745480	0.028294	-0.000239	-0.84	0.028662	0.028677	0.027633	249403
1706659080	0.028533	-0.000501	-1.73	0.029019	0.029806	0.028533	99375
1706572680	0.029034	0.001017	3.63	0.027886	0.029222	0.027809	1491302
1706486280	0.028017	-0.000284	-1.00	0.028339	0.029008	0.027933	141466
1706399880	0.028301	0.000302	1.08	0.02795	0.028549	0.027616	67837

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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