VETBTC

VeChain Token (VETBTC)

VETBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 0.00000091 -0.00000006 -6.19% 0.00000097 0.00000097 0.00000090 13,532,738.00
Oct 19 2020 0.00000097 -0.00000005 -4.90% 0.00000101 0.00000101 0.00000096 5,331,079.00
Oct 18 2020 0.00000102 0.00000005 5.15% 0.00000096 0.00000104 0.00000096 7,939,458.00
Oct 17 2020 0.00000097 0.00000003 3.19% 0.00000094 0.00000097 0.00000093 3,397,709.00
Oct 16 2020 0.00000094 -0.00000002 -2.08% 0.00000095 0.00000096 0.00000092 6,576,711.00
Oct 15 2020 0.00000096 -0.00000001 -1.03% 0.00000097 0.00000099 0.00000095 4,368,644.00
Oct 14 2020 0.00000097 -0.00000004 -3.96% 0.00000101 0.00000101 0.00000095 8,684,557.00
Oct 13 2020 0.00000101 0.00000002 2.02% 0.00000099 0.00000102 0.00000099 3,563,909.00
Oct 12 2020 0.00000099 -0.00000001 -1.00% 0.00000101 0.00000102 0.00000097 5,134,495.00
Oct 11 2020 0.00000100 0.00000000 0.00% 0.00000101 0.00000105 0.00000099 5,182,371.00
Oct 10 2020 0.00000100 -0.00000004 -3.85% 0.00000104 0.00000106 0.00000100 6,168,813.00
Oct 09 2020 0.00000104 0.00000003 2.97% 0.00000101 0.00000107 0.00000099 9,653,392.00
Oct 08 2020 0.00000101 -0.00000004 -3.81% 0.00000105 0.00000106 0.00000099 10,999,036.00
Oct 07 2020 0.00000105 0.00000004 3.96% 0.00000100 0.00000106 0.00000094 12,387,741.00
Oct 06 2020 0.00000101 -0.00000005 -4.72% 0.00000106 0.00000108 0.00000096 25,560,582.00
Oct 05 2020 0.00000106 -0.00000004 -3.64% 0.00000111 0.00000116 0.00000105 21,377,874.00
Oct 04 2020 0.00000110 -0.00000002 -1.79% 0.00000112 0.00000113 0.00000107 9,156,865.00
Oct 03 2020 0.00000112 0.00000000 0.00% 0.00000113 0.00000115 0.00000111 5,239,659.00
Oct 02 2020 0.00000112 -0.00000007 -5.88% 0.00000119 0.00000122 0.00000110 22,971,624.00
Oct 01 2020 0.00000119 -0.00000006 -4.80% 0.00000125 0.00000126 0.00000118 5,783,601.00
Sep 30 2020 0.00000125 0.00000004 3.31% 0.00000121 0.00000126 0.00000118 6,895,568.00
Sep 29 2020 0.00000121 0.00000002 1.68% 0.00000120 0.00000123 0.00000115 10,509,270.00
Sep 28 2020 0.00000119 0.00000001 0.85% 0.00000118 0.00000125 0.00000117 8,415,782.00
Sep 27 2020 0.00000118 -0.00000002 -1.67% 0.00000120 0.00000121 0.00000115 6,131,623.00
Sep 26 2020 0.00000120 -0.00000001 -0.83% 0.00000121 0.00000124 0.00000117 5,650,521.00
Sep 25 2020 0.00000121 0.00000005 4.31% 0.00000116 0.00000124 0.00000112 13,655,483.00
Sep 24 2020 0.00000116 0.00000005 4.50% 0.00000115 0.00000119 0.00000112 13,599,177.00
Sep 23 2020 0.00000111 -0.00000006 -5.13% 0.00000118 0.00000118 0.00000109 16,336,133.00
Sep 22 2020 0.00000117 -0.00000005 -4.10% 0.00000120 0.00000125 0.00000116 9,972,471.00
Sep 21 2020 0.00000122 -0.00000010 -7.58% 0.00000131 0.00000135 0.00000118 31,736,303.00
Sep 20 2020 0.00000132 -0.00000005 -3.65% 0.00000139 0.00000146 0.00000128 22,052,170.00
Sep 19 2020 0.00000137 0.00000006 4.58% 0.00000131 0.00000140 0.00000127 7,785,845.00
Sep 18 2020 0.00000131 0.00000008 6.50% 0.00000124 0.00000140 0.00000122 47,474,763.00
Sep 17 2020 0.00000123 0.00000009 7.89% 0.00000114 0.00000127 0.00000114 10,313,893.00
Sep 16 2020 0.00000114 -0.00000002 -1.72% 0.00000117 0.00000117 0.00000110 15,024,820.00
Sep 15 2020 0.00000116 -0.00000004 -3.33% 0.00000120 0.00000124 0.00000116 15,284,394.00
Sep 14 2020 0.00000120 -0.00000003 -2.44% 0.00000123 0.00000126 0.00000119 10,209,066.00
Sep 13 2020 0.00000123 -0.00000005 -3.91% 0.00000129 0.00000132 0.00000120 14,400,944.00
Sep 12 2020 0.00000128 0.00000000 0.00% 0.00000128 0.00000129 0.00000124 11,187,143.00
Sep 11 2020 0.00000128 0.00000002 1.59% 0.00000126 0.00000129 0.00000121 13,406,093.00
Sep 10 2020 0.00000126 0.00000000 0.00% 0.00000126 0.00000132 0.00000124 9,245,351.00
Sep 09 2020 0.00000126 0.00000006 5.00% 0.00000120 0.00000129 0.00000116 13,218,152.00
Sep 08 2020 0.00000120 0.00000002 1.69% 0.00000118 0.00000131 0.00000116 22,290,494.00
Sep 07 2020 0.00000118 -0.00000002 -1.67% 0.00000120 0.00000123 0.00000111 26,079,827.00
Sep 06 2020 0.00000120 0.00000001 0.84% 0.00000119 0.00000127 0.00000110 26,218,566.00
Sep 05 2020 0.00000119 -0.00000018 -13.14% 0.00000137 0.00000140 0.00000111 43,578,597.00
Sep 04 2020 0.00000137 0.00000017 14.17% 0.00000122 0.00000140 0.00000116 66,465,253.00
Sep 03 2020 0.00000120 -0.00000021 -14.89% 0.00000141 0.00000149 0.00000113 43,229,968.00
Sep 02 2020 0.00000141 -0.00000002 -1.40% 0.00000142 0.00000145 0.00000134 32,273,133.00
Sep 01 2020 0.00000143 -0.00000006 -4.03% 0.00000150 0.00000151 0.00000140 34,311,223.00
Aug 31 2020 0.00000149 0.00000001 0.68% 0.00000146 0.00000159 0.00000145 44,100,477.00
Aug 30 2020 0.00000148 0.00000000 0.00% 0.00000148 0.00000148 0.00000148 0.00
Aug 29 2020 0.00000148 0.00000006 4.23% 0.00000142 0.00000150 0.00000139 15,661,279.00
Aug 28 2020 0.00000142 0.00000002 1.43% 0.00000140 0.00000146 0.00000139 11,976,694.00
Aug 27 2020 0.00000140 -0.00000009 -6.04% 0.00000149 0.00000151 0.00000137 22,704,790.00
Aug 26 2020 0.00000149 0.00000000 0.00% 0.00000149 0.00000153 0.00000147 13,284,435.00
Aug 25 2020 0.00000149 -0.00000006 -3.87% 0.00000154 0.00000155 0.00000145 23,337,125.00
Aug 24 2020 0.00000155 0.00000001 0.65% 0.00000153 0.00000159 0.00000152 9,424,419.00
Aug 23 2020 0.00000154 -0.00000002 -1.28% 0.00000156 0.00000157 0.00000152 9,010,283.00
Aug 22 2020 0.00000156 0.00000000 0.00% 0.00000156 0.00000159 0.00000151 29,897,372.00
Aug 21 2020 0.00000156 -0.00000007 -4.29% 0.00000163 0.00000169 0.00000153 34,798,661.00
Aug 20 2020 0.00000163 0.00000010 6.54% 0.00000153 0.00000164 0.00000152 32,759,003.00
Aug 19 2020 0.00000153 -0.00000007 -4.38% 0.00000156 0.00000165 0.00000146 26,059,379.00
Aug 18 2020 0.00000160 -0.00000004 -2.44% 0.00000164 0.00000165 0.00000154 15,495,101.00
Aug 17 2020 0.00000164 -0.00000003 -1.80% 0.00000166 0.00000179 0.00000160 26,219,843.00
Aug 16 2020 0.00000167 0.00000002 1.21% 0.00000165 0.00000170 0.00000158 23,551,086.00
Aug 15 2020 0.00000165 -0.00000009 -5.17% 0.00000175 0.00000175 0.00000159 17,255,752.00
Aug 14 2020 0.00000174 0.00000007 4.19% 0.00000166 0.00000179 0.00000165 17,688,149.00
Aug 13 2020 0.00000167 -0.00000010 -5.65% 0.00000177 0.00000179 0.00000164 18,021,958.00
Aug 12 2020 0.00000177 0.00000001 0.57% 0.00000175 0.00000180 0.00000165 21,961,934.00
Aug 11 2020 0.00000176 -0.00000005 -2.76% 0.00000180 0.00000184 0.00000169 29,287,020.00
Aug 10 2020 0.00000181 -0.00000005 -2.69% 0.00000188 0.00000189 0.00000165 50,320,069.00
Aug 09 2020 0.00000186 0.00000010 5.68% 0.00000177 0.00000196 0.00000172 42,982,328.00
Aug 08 2020 0.00000176 0.00000014 8.64% 0.00000161 0.00000181 0.00000160 31,610,194.00
Aug 07 2020 0.00000162 -0.00000006 -3.57% 0.00000167 0.00000171 0.00000156 27,174,783.00
Aug 06 2020 0.00000168 0.00000007 4.35% 0.00000160 0.00000173 0.00000158 35,692,165.00
Aug 05 2020 0.00000161 -0.00000006 -3.59% 0.00000168 0.00000173 0.00000153 47,306,050.00
Aug 04 2020 0.00000167 0.00000018 12.08% 0.00000148 0.00000169 0.00000147 36,317,894.00
Aug 03 2020 0.00000149 0.00000003 2.05% 0.00000147 0.00000150 0.00000143 16,837,827.00
Aug 02 2020 0.00000146 -0.00000001 -0.68% 0.00000147 0.00000152 0.00000139 23,687,439.00
Aug 01 2020 0.00000147 -0.00000006 -3.92% 0.00000151 0.00000155 0.00000142 26,035,984.00
Jul 31 2020 0.00000153 -0.00000004 -2.55% 0.00000157 0.00000166 0.00000146 31,702,789.00
Jul 30 2020 0.00000157 0.00000016 11.35% 0.00000141 0.00000162 0.00000139 22,851,061.00
Jul 29 2020 0.00000141 -0.00000005 -3.42% 0.00000146 0.00000151 0.00000136 21,067,915.00
Jul 28 2020 0.00000146 0.00000005 3.55% 0.00000142 0.00000153 0.00000138 29,869,978.00
Jul 27 2020 0.00000141 -0.00000037 -20.79% 0.00000177 0.00000177 0.00000134 51,369,555.00
Jul 26 2020 0.00000178 -0.00000009 -4.81% 0.00000187 0.00000190 0.00000174 14,455,820.00
Jul 25 2020 0.00000187 0.00000008 4.47% 0.00000178 0.00000192 0.00000177 11,824,743.00
Jul 24 2020 0.00000179 -0.00000002 -1.10% 0.00000182 0.00000182 0.00000176 10,758,612.00
Jul 23 2020 0.00000181 -0.00000002 -1.09% 0.00000183 0.00000189 0.00000179 16,087,955.00
Your Recent History
KUCN
VETBTC
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:20201021 05:28:38