VeChain Historical Data - VENUSD

Name Symbol Market Market Cap ($) Algorithm
VeChain VENUSD Crypto 784,674,580 Not Mineable
  Change % Change Current Price Bid Offer
  -0.009138 -1.15% 0.786639 0.786746 0.955988
High Low Open Prev. Close 52 Week Range
0.801248 0.779565 0.795777 0.795777 0.150959 - 3.28
Exchange Time Size Trade Price Currency
TIDE 04:36:04 54.32 0.861990 USD
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 VEN VENEUR VENGBP VENBTC

VENUSD Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.000000000.000000000.000000000.00000000--
1 Month1.353.280.71369119.90-0.564957-41.80%
3 Months0.3318523.280.33019964.820.454787137.05%
6 Months0.4943573.280.150959171.810.29228259.12%
1 Year1.683.280.15095923.84k-0.893342-53.18%
3 Years0.2398629.550.0416607.12M0.546777227.96%
5 Years0.0980409.550.0033336.50M0.688599702.37%

VENUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 20 20190.793625+0.016168+2.08%0.7661700.8217550.00
Jul 19 20190.777457-0.014138-1.79%0.7477080.7969750.00
Jul 18 20190.791595+0.075281+10.51%0.6870690.7985860.00
Jul 17 20190.716314+0.017584+2.52%0.6708000.7393520.00
Jul 16 20190.698730-0.108579-13.45%0.6914330.8164080.00
Jul 15 20190.807309+0.058021+7.74%0.7289450.9596740.00
Jul 14 20190.749288-0.091361-10.87%0.7467770.8480050.00
Jul 13 20190.840649-0.031427-3.60%0.7997250.8759380.00
Jul 12 20190.872076+0.038682+4.64%0.8193360.88370354.00
Jul 11 20190.833394-0.060588-6.78%0.8084950.8945000.00
Jul 10 20190.893982-0.034090-3.67%0.8543600.9763340.00
Jul 09 20190.928073+0.019830+2.18%0.8951880.9487760.00
Jul 08 20190.908243+0.061506+7.26%0.8377060.9166100.00
Jul 07 20190.846736+0.016648+2.01%0.8134500.8592990.00
Jul 06 20190.830089+0.015017+1.84%0.8104920.8669600.00
Jul 05 20190.815072-0.005287-0.64%0.7958353.120.00
Jul 04 20190.820358-0.063947-7.23%0.8160393.282.00
Jul 03 20190.884305+0.089078+11.20%0.7998930.8872521.00
Jul 02 20190.795227-0.555645-41.13%0.7136911.3620.00
Jul 01 20191.35-0.020000-1.75%1.273.100.00
Jun 30 20191.37-0.150000-10.04%1.361.560.00
Jun 29 20191.53-0.050000-3.12%1.451.590.00
Jun 28 20191.58+0.170000+11.88%1.371.590.00
Jun 27 20191.41-0.240000-14.49%1.321.710.00
Jun 26 20191.65+0.150000+9.73%1.451.770.00
Jun 25 20191.50+0.090000+6.71%1.411.500.00
Jun 24 20191.41+0.030000+1.87%1.351.420.00
Jun 23 20191.38+0.010000+0.97%1.341.440.00
Jun 22 20191.37+0.080000+6.51%1.291.430.00
Jun 21 20191.29+0.060000+5.30%1.222.710.00
See More Historical Prices »
Your Recent History
COIN
VENUSD
VeChain
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:20190721 07:22:07