We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P TSX Capped Composite...
31.88
(
-1.36%
)
US Tech 100
14,409.60
(
-1.18%
)
S&P 500
4,359.17
(
-0.98%
)
US Dollar vs CAD
1.3486
(
0.07%
)
Bitcoin
26,647.50
(
-1.78%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BINA
  5. VeChain Token (Binance:VETUSDT)

  6. VeChain Token (Binance:VETUSDT) Historical

VETUSDT VeChain Token

0.01726
-0.00048 (-2.71%)
10:51:49 - Realtime Data

VETUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2023 0.01774 0.00006 0.34% 0.01769 0.0178 0.01733 200,820,281.00
Sep 19 2023 0.01768 0.00033 1.90% 0.01736 0.01787 0.01727 223,574,645.00
Sep 18 2023 0.01735 0.00022 1.28% 0.01711 0.01785 0.01695 348,443,857.00
Sep 17 2023 0.01713 -0.00057 -3.22% 0.01771 0.01776 0.01695 251,950,628.00
Sep 16 2023 0.0177 -0.00015 -0.84% 0.01793 0.01848 0.01759 480,640,018.00
Sep 15 2023 0.01785 0.00083 4.88% 0.01708 0.01793 0.01695 465,003,385.00
Sep 14 2023 0.01702 0.00046 2.78% 0.01655 0.01718 0.0162 442,857,388.00
Sep 13 2023 0.01656 0.00009 0.55% 0.01636 0.01697 0.01585 1,140,164,069.00
Sep 12 2023 0.01647 0.00171 11.59% 0.01478 0.01668 0.01468 1,542,063,502.00
Sep 11 2023 0.01476 -0.00047 -3.09% 0.01521 0.01526 0.0146 301,546,929.00
Sep 10 2023 0.01523 -0.00033 -2.12% 0.01559 0.01559 0.01501 206,740,743.00
Sep 09 2023 0.01556 -0.00012 -0.77% 0.01568 0.01574 0.01551 79,745,327.00
Sep 08 2023 0.01568 -0.0001 -0.63% 0.01581 0.01593 0.01543 134,434,665.00
Sep 07 2023 0.01578 0.00014 0.90% 0.01563 0.01583 0.01538 135,934,817.00
Sep 06 2023 0.01564 -0.00001 -0.06% 0.01564 0.01583 0.01524 335,228,316.00
Sep 05 2023 0.01565 0.00017 1.10% 0.01549 0.01568 0.01538 115,035,591.00
Sep 04 2023 0.01548 -0.00004 -0.26% 0.01553 0.01574 0.01526 116,465,858.00
Sep 03 2023 0.01552 0.00003 0.19% 0.01548 0.0158 0.0153 244,885,594.00
Sep 02 2023 0.01549 -0.00004 -0.26% 0.01553 0.01564 0.01539 95,591,923.00
Sep 01 2023 0.01553 -0.00021 -1.33% 0.01576 0.01586 0.01517 177,568,845.00
Aug 31 2023 0.01574 -0.0005 -3.08% 0.01626 0.01652 0.0155 231,326,097.00
Aug 30 2023 0.01624 -0.00038 -2.29% 0.01668 0.0167 0.01608 163,693,795.00
Aug 29 2023 0.01662 0.00065 4.07% 0.01599 0.0168 0.01557 276,180,989.00
Aug 28 2023 0.01597 0.00 0.00% 0.01598 0.01623 0.01552 260,631,202.00
Aug 27 2023 0.01597 0.00011 0.69% 0.01585 0.01605 0.01578 90,018,624.00
Aug 26 2023 0.01586 -0.00018 -1.12% 0.01603 0.01616 0.01581 88,506,450.00
Aug 25 2023 0.01604 0.00015 0.94% 0.01587 0.01609 0.0157 146,415,221.00
Aug 24 2023 0.01589 -0.00044 -2.69% 0.01638 0.01643 0.01559 168,072,959.00
Aug 23 2023 0.01633 0.00035 2.19% 0.01598 0.01655 0.01583 147,830,319.00
Aug 22 2023 0.01598 -0.00014 -0.87% 0.01613 0.01615 0.01545 163,762,206.00
Aug 21 2023 0.01612 -0.00023 -1.41% 0.01635 0.01647 0.01555 230,851,266.00
Aug 20 2023 0.01635 0.0003 1.87% 0.01606 0.01647 0.01599 152,301,507.00
Aug 19 2023 0.01605 0.00004 0.25% 0.01599 0.01616 0.01575 147,290,872.00
Aug 18 2023 0.01601 0.00032 2.04% 0.01569 0.01614 0.01552 320,206,180.00
Aug 17 2023 0.01569 -0.0012 -7.10% 0.01684 0.01714 0.01475 474,658,732.00
Aug 16 2023 0.01689 -0.00074 -4.20% 0.01761 0.01766 0.01663 376,594,719.00
Aug 15 2023 0.01763 -0.00096 -5.16% 0.01859 0.01866 0.01734 240,056,998.00
Aug 14 2023 0.01859 0.0005 2.76% 0.01806 0.01884 0.01802 201,070,755.00
Aug 13 2023 0.01809 0.00018 1.01% 0.01793 0.01838 0.01792 166,970,769.00
Aug 12 2023 0.01791 -0.00018 -1.00% 0.01809 0.01814 0.01781 72,244,559.00
Aug 11 2023 0.01809 0.00 0.00% 0.01807 0.01825 0.018 101,296,493.00
Aug 10 2023 0.01809 0.0003 1.69% 0.0178 0.0182 0.01772 140,540,252.00
Aug 09 2023 0.01779 -0.00013 -0.73% 0.01795 0.0181 0.01771 123,306,750.00
Aug 08 2023 0.01792 0.00021 1.19% 0.01768 0.01823 0.01741 171,057,508.00
Aug 07 2023 0.01771 -0.00001 -0.06% 0.01772 0.01797 0.01725 141,995,897.00
Aug 06 2023 0.01772 -0.00015 -0.84% 0.01784 0.01805 0.01767 121,387,060.00
Aug 05 2023 0.01787 -0.00003 -0.17% 0.01791 0.01796 0.01773 84,017,083.00
Aug 04 2023 0.0179 -0.00006 -0.33% 0.01795 0.01808 0.01768 137,858,567.00
Aug 03 2023 0.01796 -0.00031 -1.70% 0.01824 0.01844 0.01783 220,868,108.00
Aug 02 2023 0.01827 -0.00062 -3.28% 0.01891 0.01899 0.01818 147,313,616.00
Aug 01 2023 0.01889 0.00027 1.45% 0.01861 0.01891 0.01803 210,699,771.00
Jul 31 2023 0.01862 -0.00009 -0.48% 0.0187 0.01895 0.01844 147,466,740.00
Jul 30 2023 0.01871 -0.00015 -0.80% 0.01885 0.01901 0.01833 153,319,291.00
Jul 29 2023 0.01886 0.00019 1.02% 0.01866 0.01892 0.01863 113,570,529.00
Jul 28 2023 0.01867 0.00011 0.59% 0.01852 0.01917 0.0183 161,691,978.00
Jul 27 2023 0.01856 -0.00009 -0.48% 0.01863 0.01879 0.01834 138,566,306.00
Jul 26 2023 0.01865 0.0001 0.54% 0.01853 0.01873 0.01829 172,543,772.00
Jul 25 2023 0.01855 -0.00015 -0.80% 0.01865 0.0187 0.0183 155,909,019.00
Jul 24 2023 0.0187 -0.00092 -4.69% 0.01961 0.01968 0.01822 283,496,710.00
Jul 23 2023 0.01962 0.00035 1.82% 0.01928 0.01987 0.01918 166,550,597.00
Jul 22 2023 0.01927 0.00001 0.05% 0.01926 0.01992 0.01903 243,994,228.00
Jul 21 2023 0.01926 0.00019 1.00% 0.01907 0.01951 0.01895 158,278,541.00
Jul 20 2023 0.01907 -0.00001 -0.05% 0.01911 0.01971 0.01888 226,151,304.00
Jul 19 2023 0.01908 0.00 0.00% 0.01904 0.0195 0.01895 246,072,502.00
Jul 18 2023 0.01908 -0.00034 -1.75% 0.01943 0.01974 0.0187 244,451,816.00
Jul 17 2023 0.01942 0.00003 0.15% 0.01933 0.01969 0.0189 269,582,336.00
Jul 16 2023 0.01939 -0.00025 -1.27% 0.01966 0.01993 0.01926 237,745,250.00
Jul 15 2023 0.01964 0.00014 0.72% 0.01946 0.0202 0.01941 229,896,809.00
Jul 14 2023 0.0195 -0.00074 -3.66% 0.02027 0.02041 0.01891 465,105,264.00
Jul 13 2023 0.02024 0.00125 6.58% 0.019 0.02035 0.01872 521,876,503.00
Jul 12 2023 0.01899 0.00019 1.01% 0.0188 0.01927 0.0186 211,785,063.00
Jul 11 2023 0.0188 0.00013 0.70% 0.01871 0.01883 0.0184 181,735,859.00
Jul 10 2023 0.01867 0.00008 0.43% 0.01854 0.01885 0.01788 269,903,735.00
Jul 09 2023 0.01859 -0.00022 -1.17% 0.01881 0.01891 0.01845 156,608,705.00
Jul 08 2023 0.01881 0.00015 0.80% 0.01863 0.01897 0.01849 189,431,546.00
Jul 07 2023 0.01866 0.0003 1.63% 0.01823 0.01879 0.01802 270,900,368.00
Jul 06 2023 0.01836 -0.00086 -4.47% 0.01919 0.01976 0.01832 338,495,498.00
Jul 05 2023 0.01922 -0.00066 -3.32% 0.0199 0.02014 0.01888 322,500,654.00
Jul 04 2023 0.01988 -0.00055 -2.69% 0.02042 0.02061 0.01965 288,271,174.00
Jul 03 2023 0.02043 0.00 0.00% 0.02049 0.02091 0.02022 285,908,034.00
Jul 02 2023 0.02043 -0.00005 -0.24% 0.02053 0.0207 0.01985 307,664,862.00
Jul 01 2023 0.02048 0.00079 4.01% 0.01974 0.02126 0.01973 564,933,589.00
Jun 30 2023 0.01969 0.0009 4.79% 0.01877 0.02035 0.01849 616,136,853.00
Jun 29 2023 0.01879 0.00083 4.62% 0.01793 0.01941 0.01791 366,064,442.00
Jun 28 2023 0.01796 -0.00103 -5.42% 0.01899 0.01985 0.01758 787,054,271.00
Jun 27 2023 0.01899 0.00067 3.66% 0.01828 0.01902 0.01806 331,253,681.00
Jun 26 2023 0.01832 -0.00008 -0.43% 0.01841 0.01932 0.01771 656,981,594.00
Jun 25 2023 0.0184 0.00027 1.49% 0.0181 0.01877 0.01795 355,092,055.00
Jun 24 2023 0.01813 -0.00062 -3.31% 0.01876 0.0189 0.01783 453,748,291.00
Jun 23 2023 0.01875 0.00182 10.75% 0.01693 0.0198 0.01689 1,704,983,964.00
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.

Log in to ADVFN
Register Now

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

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

V: D: 20230921 15:51:51