ADVFN Logo

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

Live Options Flow

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P TSX Capped Composite...
31.95
(
0.0%
)
US Tech 100
15,678.40
(
0.45%
)
S&P 500
4,554.89
(
0.1%
)
US Dollar vs CAD
1.35754
(
0.07%
)
Bitcoin
38,122.89
(
0.75%
)
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BFNX
  5. VeChain Token (Bitfinex:VETUSD)

  6. VeChain Token (Bitfinex:VETUSD) Historical

VETUSD VeChain Token

0.021386
-0.000246 (-1.14%)
05:58:30 - Realtime Data

VETUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2023 0.021632 0.000354 1.66% 0.021137 0.021921 0.020813 444,540.00
Nov 27 2023 0.021278 -0.00111 -4.96% 0.022007 0.02207 0.02107 5,052,084.00
Nov 26 2023 0.022388 0.000038 0.17% 0.022523 0.023669 0.019 1,885,223.00
Nov 25 2023 0.02235 0.001207 5.71% 0.02134 0.02235 0.021313 3,612,784.00
Nov 24 2023 0.021143 0.000012 0.06% 0.021265 0.021532 0.021143 1,954,470.00
Nov 23 2023 0.021131 0.000131 0.62% 0.021083 0.021203 0.02095 138,842.00
Nov 22 2023 0.021 0.001575 8.11% 0.019337 0.021232 0.019335 885,019.00
Nov 21 2023 0.019425 -0.001907 -8.94% 0.021385 0.021543 0.019292 2,611,801.00
Nov 20 2023 0.021332 -0.000146 -0.68% 0.021381 0.021951 0.021183 1,252,250.00
Nov 19 2023 0.021478 0.000464 2.21% 0.020932 0.021554 0.020561 566,729.00
Nov 18 2023 0.021014 0.000036 0.17% 0.021048 0.021128 0.020303 813,620.00
Nov 17 2023 0.020978 0.000053 0.25% 0.020985 0.021454 0.020202 1,526,991.00
Nov 16 2023 0.020925 -0.000996 -4.54% 0.021958 0.022064 0.020585 1,037,093.00
Nov 15 2023 0.021921 0.001135 5.46% 0.020771 14.95 0.02075 583,598.00
Nov 14 2023 0.020786 -0.000505 -2.37% 0.021343 0.021675 0.019916 3,420,407.00
Nov 13 2023 0.021291 -0.000997 -4.47% 0.022289 0.0228 0.021162 2,458,452.00
Nov 12 2023 0.022288 -0.000018 -0.08% 0.022095 0.022784 0.0215 3,174,680.00
Nov 11 2023 0.022306 0.000515 2.36% 0.022829 0.022886 0.022027 704,227.00
Nov 10 2023 0.021791 0.00 0.00% 0.021791 0.021791 0.021791 0.00
Nov 09 2023 0.021791 -0.000865 -3.82% 0.0225 0.022957 0.020954 1,797,388.00
Nov 08 2023 0.022656 0.000964 4.44% 0.021664 0.023078 0.021481 2,867,550.00
Nov 07 2023 0.021692 -0.000047 -0.22% 0.021753 0.021753 0.0205 1,855,856.00
Nov 06 2023 0.021739 0.001162 5.65% 0.020514 0.02194 0.020347 3,678,533.00
Nov 05 2023 0.020577 0.000243 1.20% 0.0202 0.020915 0.020045 3,198,676.00
Nov 04 2023 0.020334 0.001018 5.27% 0.019277 0.020343 0.019246 1,596,736.00
Nov 03 2023 0.019316 0.000094 0.49% 0.01921 0.019316 0.018672 1,125,323.00
Nov 02 2023 0.019222 -0.000253 -1.30% 0.019567 0.019769 0.018817 1,999,274.00
Nov 01 2023 0.019475 0.000581 3.08% 0.018886 0.019556 0.018362 7,144,736.00
Oct 31 2023 0.018894 -0.000161 -0.84% 0.019038 0.01926 0.018314 3,955,096.00
Oct 30 2023 0.019055 0.000033 0.17% 0.019102 0.019277 0.018717 779,060.00
Oct 29 2023 0.019022 0.000059 0.31% 0.018941 0.019309 0.018873 308,865.00
Oct 28 2023 0.018963 0.000384 2.07% 0.018599 0.019313 0.018533 619,147.00
Oct 27 2023 0.018579 -0.000194 -1.03% 0.018719 0.018958 0.018181 1,369,592.00
Oct 26 2023 0.018773 -0.000348 -1.82% 0.01908 0.019601 0.018393 3,669,775.00
Oct 25 2023 0.019121 0.000637 3.45% 0.018577 0.019269 0.018358 8,920,836.00
Oct 24 2023 0.018484 0.000891 5.06% 0.018563 0.019377 0.018264 10,038,715.00
Oct 23 2023 0.017593 0.00 0.00% 0.017593 0.017593 0.017593 0.00
Oct 22 2023 0.017593 0.001056 6.39% 0.017073 0.017614 0.016822 29,772,666.00
Oct 21 2023 0.016537 0.00 0.00% 0.016537 0.016537 0.016537 0.00
Oct 20 2023 0.016537 0.000248 1.52% 0.016253 0.016782 0.016133 3,050,352.00
Oct 19 2023 0.016289 0.000127 0.79% 0.016249 0.016297 0.016 4,174,613.00
Oct 18 2023 0.016162 -0.000427 -2.57% 0.016541 1,580.90 0.000016 301,586.00
Oct 17 2023 0.016589 -0.000126 -0.75% 0.016695 0.016743 0.01644 2,660,374.00
Oct 16 2023 0.016715 0.000237 1.44% 0.016487 0.017262 0.01646 2,899,016.00
Oct 15 2023 0.016478 0.000093 0.57% 0.016376 0.016652 0.016343 211,902.00
Oct 14 2023 0.016385 0.000159 0.98% 0.016406 0.01654 0.016337 483,996.00
Oct 13 2023 0.016226 0.00 0.00% 0.016226 0.016226 0.016226 0.00
Oct 12 2023 0.016226 0.00 0.00% 0.016226 0.016226 0.016226 0.00
Oct 11 2023 0.016226 -0.000352 -2.12% 0.016636 0.016708 0.016059 3,183,533.00
Oct 10 2023 0.016578 0.00 0.00% 0.016578 0.016578 0.016578 0.00
Oct 09 2023 0.016578 -0.000588 -3.43% 0.017119 0.017153 0.016247 2,208,884.00
Oct 08 2023 0.017166 0.000175 1.03% 0.017094 0.017185 0.0169 1,026,232.00
Oct 07 2023 0.016991 0.000357 2.15% 0.016914 0.017074 0.016694 615,763.00
Oct 06 2023 0.016634 0.00 0.00% 0.016634 0.016634 0.016634 0.00
Oct 05 2023 0.016634 -0.000144 -0.86% 0.016766 0.01683 0.016573 588,155.00
Oct 04 2023 0.016778 -0.000078 -0.46% 0.016811 1.15 0.016374 1,044,390.00
Oct 03 2023 0.016856 -0.000141 -0.83% 0.01698 0.017321 0.016852 5,565,120.00
Oct 02 2023 0.016997 -0.00052 -2.97% 0.017462 0.017709 0.016783 402,557.00
Oct 01 2023 0.017517 0.000095 0.55% 0.017381 0.017537 0.017051 319,650.00
Sep 30 2023 0.017422 0.000345 2.02% 0.017108 0.01762 0.01697 1,767,445.00
Sep 29 2023 0.017077 0.000132 0.78% 0.01698 0.017108 0.0167 1,913,224.00
Sep 28 2023 0.016945 0.000545 3.32% 0.01643 0.01697 0.016406 583,215.00
Sep 27 2023 0.0164 -0.000176 -1.06% 0.016603 0.016886 0.016314 622,091.00
Sep 26 2023 0.016576 -0.0002 -1.19% 0.016762 0.01677 0.016471 181,708.00
Sep 25 2023 0.016776 0.000233 1.41% 0.016571 0.016873 0.01643 1,547,195.00
Sep 24 2023 0.016543 -0.000461 -2.71% 0.01687 0.016893 0.016516 1,012,619.00
Sep 23 2023 0.017004 -0.000049 -0.29% 0.01712 0.017128 0.016919 1,249,299.00
Sep 22 2023 0.017053 -0.000083 -0.48% 0.017112 0.017258 0.016989 454,576.00
Sep 21 2023 0.017136 -0.000609 -3.43% 0.017781 0.018001 0.017036 483,881.00
Sep 20 2023 0.017745 0.000029 0.16% 0.017719 21,989.00 0.017355 975,034.00
Sep 19 2023 0.017716 0.000361 2.08% 0.017416 0.017878 0.017297 796,890.00
Sep 18 2023 0.017355 0.000226 1.32% 0.01714 0.01786 0.016977 1,850,737.00
Sep 17 2023 0.017129 -0.000631 -3.55% 0.017675 0.017709 0.016972 1,476,752.00
Sep 16 2023 0.01776 0.000729 4.28% 0.017978 0.018485 0.017619 653,258.00
Sep 15 2023 0.017031 0.00 0.00% 0.017031 0.017031 0.017031 0.00
Sep 14 2023 0.017031 0.000604 3.68% 0.01655 0.017159 0.01621 5,075,991.00
Sep 13 2023 0.016427 0.00 0.00% 0.016427 0.016427 0.016427 0.00
Sep 12 2023 0.016427 0.001663 11.26% 0.014793 0.016669 0.014701 5,984,510.00
Sep 11 2023 0.014764 -0.000463 -3.04% 0.015274 0.015277 0.014634 1,146,928.00
Sep 10 2023 0.015227 -0.000353 -2.27% 0.015589 0.015589 0.015041 2,604,028.00
Sep 09 2023 0.01558 -0.000113 -0.72% 0.015673 0.015744 0.01553 64,304.00
Sep 08 2023 0.015693 0.000024 0.15% 0.015823 0.015955 0.015452 2,559,618.00
Sep 07 2023 0.015669 0.00 0.00% 0.015669 0.015669 0.015669 0.00
Sep 06 2023 0.015669 0.000029 0.19% 0.015651 0.015809 0.015276 2,174,360.00
Sep 05 2023 0.01564 0.000141 0.91% 0.015507 0.015677 0.015392 479,374.00
Sep 04 2023 0.015499 -0.000023 -0.15% 0.015553 0.015757 0.015299 161,110.00
Sep 03 2023 0.015522 -0.000012 -0.08% 0.015476 0.015791 0.015325 419,264.00
Sep 02 2023 0.015534 -0.000221 -1.40% 0.015546 0.015661 0.015409 1,072,532.00
Sep 01 2023 0.015755 0.00 0.00% 0.015755 0.015755 0.015755 0.00
Aug 31 2023 0.015755 -0.000505 -3.11% 0.016278 0.016531 0.0156 1,952,805.00

Your Recent History

BFNX
VETUSD
VeChain Token

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