VeChain Token Historical Data - VETEUR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
VeChain Token (Cryptocurrency:VETEUR)
VeChain Token (Cryptocurrency:VETEUR) Historical

VeChain Token (VETEUR)

0.03912

0.00019

( 0.49% )

Updated: 10:17:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00151	4.01488965701	0.03761	0.04074	0.03451	49864193.286	CX
4	-0.00241	-5.80303395136	0.04153	0.04806	0.033051	103014610.194	CX
12	0.012658	47.8346307913	0.026462	0.05094	0.025241	96743905.5466	CX
26	0.02166	124.054982818	0.01746	0.05094	0.016867	82854068.0432	CX
52	0.018966	94.1053885085	0.020154	0.05094	0.012224	57331490.2791	CX
156	-0.12428	-76.05875153	0.1634	0.2081	0.012224	65533662.9901	CX
260	0.0330873	548.465861057	0.0060327	0.233	0.00115913	299152904.748	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916200	0.03897	-0.00116	-2.89	0.04005	0.04074	0.03881	2964165
1713829800	0.04013	0.00137	3.53	0.03876	0.04045	0.03864	2564292
1713743400	0.03876	-0.00103	-2.59	0.03993	0.040408	0.0385	64521491
1713657000	0.03979	0.001548	4.05	0.03805	0.04012	0.037537	6099697
1713570600	0.038242	0.000972	2.61	0.03729	0.038937	0.03451	137695167
1713484200	0.03727	0.001624	4.56	0.0356	0.03779	0.03471	7432900
1713397800	0.035646	-0.001994	-5.30	0.03761	0.038601	0.034717	127771637
1713311400	0.03764	-0.001439	-3.68	0.039111	0.039111	0.03559	174539194
1713225000	0.039079	-0.001461	-3.60	0.04028	0.04475	0.03772	196777095
1713138600	0.04054	0.00211	5.49	0.038438	0.04125	0.03567	155816292
1713052200	0.03843	-0.001981	-4.90	0.04064	0.04462	0.033051	247498990
1712965800	0.040411	-0.004379	-9.78	0.045588	0.04806	0.0381	297329805
1712879400	0.04479	0.001465	3.38	0.042874	0.04585	0.04205	185529654
1712793000	0.043325	0.003085	7.67	0.040052	0.043331	0.03878	113364952
1712706600	0.04024	-0.002526	-5.91	0.04293	0.043241	0.03998	94759413
1712620200	0.042766	0.003511	8.94	0.039289	0.043909	0.038187	169655648
1712533800	0.039255	0.000515	1.33	0.038327	0.04009	0.038327	36287942
1712447400	0.03874	0.00142	3.80	0.037152	0.03875	0.036997	1601438
1712361000	0.03732	-0.00121	-3.14	0.03769	0.038821	0.03586	44858513
1712274600	0.03853	0.00067	1.77	0.03769	0.03967	0.03675	37323435
1712188200	0.03786	-0.000336	-0.88	0.038223	0.040222	0.036911	107192843
1712101800	0.038196	-0.003346	-8.05	0.04141	0.04141	0.037243	128742026
1712015400	0.041542	-0.001188	-2.78	0.042792	0.04406	0.040017	108775455
1711929000	0.04273	0.001088	2.61	0.041503	0.04356	0.0413	4436444
1711842600	0.041642	-0.001988	-4.56	0.04375	0.04375	0.041384	68396030
1711756200	0.04363	0.00027	0.62	0.043323	0.04409	0.04183	12873763
1711669800	0.04336	0.002445	5.98	0.04098	0.044619	0.03966	198689776
1711583400	0.040915	-0.000685	-1.65	0.04153	0.043	0.039741	150911014
1711497000	0.0416	0.000831	2.04	0.04122	0.04277	0.03992	13508854
1711410600	0.040769	0.001369	3.47	0.039179	0.041709	0.039144	125579192
1711324200	0.0394	0.00129	3.38	0.038101	0.0396	0.03788	5013798
1711237800	0.03811	0.00094	2.53	0.03736	0.038993	0.03689	23184101
1711151400	0.03717	-0.001062	-2.78	0.038251	0.03918	0.03635	8862638
1711065000	0.038232	-0.000593	-1.53	0.038633	0.03921	0.037243	80261787
1710978600	0.038825	0.003815	10.90	0.03514	0.039007	0.033798	139023456
1710892200	0.03501	-0.00269	-7.14	0.03752	0.03825	0.03388	11442637
1710805800	0.0377	-0.000975	-2.52	0.03852	0.03883	0.03598	7124623
1710719400	0.038675	0.001538	4.14	0.037374	0.039894	0.035021	134882972
1710633000	0.037137	-0.003908	-9.52	0.040881	0.041633	0.0362	147062047
1710546600	0.041045	-0.002189	-5.06	0.043495	0.043853	0.037586	241458324
1710460200	0.043234	-0.001666	-3.71	0.045029	0.045154	0.042312	76307634
1710373800	0.0449	0.00022	0.49	0.043888	0.04584	0.04368	7993907
1710287400	0.04468	-0.0009	-1.97	0.04559	0.046837	0.04259	13162468
1710201000	0.04558	0.001699	3.87	0.043829	0.046	0.041747	346200968
1710114600	0.043881	-0.001156	-2.57	0.044931	0.04627	0.042832	116285313
1710028200	0.045037	0.001655	3.81	0.043369	0.04641	0.043087	192898853
1709941800	0.043382	-0.000818	-1.85	0.04442	0.04455	0.041392	167237229
1709855400	0.0442	0.00119	2.77	0.043148	0.04447	0.04242	6228391
1709769000	0.04301	0.002	4.88	0.041107	0.043554	0.0395	166485303
1709682600	0.04101	-0.00456	-10.01	0.04535	0.046	0.03605	379936520
1709596200	0.04557	0.0006	1.33	0.04552	0.049	0.04424	12165498
1709509800	0.04497	-0.00242	-5.11	0.04693	0.047235	0.04373	6703945
1709423400	0.04739	0.002269	5.03	0.044913	0.04745	0.044748	13825379
1709337000	0.045121	0.001101	2.50	0.044184	0.045211	0.04384	115716959
1709250600	0.04402	-0.00083	-1.85	0.04459	0.04633	0.04271	171432656
1709164200	0.04485	-0.000281	-0.62	0.044874	0.05094	0.04138	22986389
1709077800	0.045131	-0.001539	-3.30	0.04686	0.04775	0.043861	181941863
1708991400	0.04667	0.00511	12.30	0.04183	0.0474	0.04183	28081445
1708905000	0.04156	0.00043	1.05	0.04113	0.04239	0.040668	7362546
1708818600	0.04113	0.00079	1.96	0.04028	0.04154	0.039085	6250925
1708732200	0.04034	-0.0013	-3.12	0.0414	0.04311	0.03986	9824325
1708645800	0.04164	0.00147	3.66	0.04006	0.04319	0.038396	191180579
1708559400	0.04017	-0.00092	-2.24	0.04095	0.04151	0.03807	6057812
1708473000	0.04109	-0.00054	-1.30	0.04171	0.042063	0.03854	14635857
1708386600	0.04163	-0.0006	-1.42	0.04242	0.04464	0.04143	17131652
1708300200	0.04223	-0.000175	-0.41	0.041953	0.0428	0.04047	12154763
1708213800	0.042405	-0.000727	-1.69	0.044095	0.044411	0.04	207603652
1708127400	0.043132	0.001022	2.43	0.042326	0.0479	0.0401	457849285
1708041000	0.04211	0.00856	25.51	0.03341	0.04552	0.032952	864078310
1707954600	0.03355	0.003216	10.60	0.030524	0.03376	0.02998	114652781
1707868200	0.030334	0.001174	4.03	0.02923	0.030707	0.0286	85332826
1707781800	0.02916	0.00125	4.48	0.02791	0.02948	0.02752	3746458
1707695400	0.02791	0.000584	2.14	0.02744	0.0286	0.02713	4053791
1707609000	0.027326	-0.000254	-0.92	0.02758	0.02785	0.026502	31145563
1707522600	0.02758	0.000812	3.03	0.026796	0.02774	0.026751	1550830
1707436200	0.026768	0.000118	0.44	0.02677	0.02794	0.026392	35923944
1707349800	0.02665	0.00063	2.42	0.026009	0.02677	0.02567	2769061
1707263400	0.02602	0.00016	0.62	0.025881	0.026331	0.025747	25696933
1707177000	0.02586	0.000225	0.88	0.025641	0.02632	0.025241	8780795
1707090600	0.025635	-0.000775	-2.93	0.026377	0.02661	0.0256	23933828
1707004200	0.02641	-0.00074	-2.73	0.02713	0.0274	0.026394	22958059
1706917800	0.02715	0.000951	3.63	0.026187	0.027168	0.026057	39619580
1706831400	0.026199	0.000178	0.68	0.02617	0.026257	0.025423	32992030
1706745000	0.026021	-0.00033	-1.25	0.026462	0.026524	0.02549	51797619
1706658600	0.026351	-0.000455	-1.70	0.02683	0.027583	0.02625	51718958
1706572200	0.026806	0.000942	3.64	0.02575	0.027077	0.025631	97440268
1706485800	0.025864	-0.000269	-1.03	0.026092	0.026698	0.025721	49645504
1706399400	0.026133	0.000299	1.16	0.02585	0.026237	0.025402	26684041
1706313000	0.025834	0.000814	3.25	0.023966	0.026	0.023966	49445487
1706226600	0.02502	1.0E-5	0.04	0.024942	0.02514	0.02426	7353918
1706140200	0.02501	0.0005	2.04	0.02448	0.0253	0.02437	44389144

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