1. Home
  2. Investing
  3. Cryptocurrencies
  4. BFNX
  5. VeChain Token (VETUSD)
  6. Historical

VETUSD

VeChain Token (VETUSD)

VETUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 0.023067 -0.001548 -6.29% 0.024585 0.024654 0.022522 1,216,245.00
Jan 29 2023 0.024615 0.000492 2.04% 0.024088 0.024785 0.023939 737,943.00
Jan 28 2023 0.024123 -0.000719 -2.89% 0.024845 0.024998 0.023802 676,513.00
Jan 27 2023 0.024842 0.001034 4.34% 0.023853 0.025081 0.023213 354,564.00
Jan 26 2023 0.023808 0.000798 3.47% 0.023085 0.024 0.022883 616,000.00
Jan 25 2023 0.02301 0.001161 5.31% 0.021921 0.02332 0.02125 701,609.00
Jan 24 2023 0.021849 -0.001026 -4.49% 0.022807 0.0235 0.021618 251,056.00
Jan 23 2023 0.022875 0.000675 3.04% 0.022282 0.023118 0.02204 552,408.00
Jan 22 2023 0.0222 0.000378 1.73% 0.021837 0.022907 0.021772 224,956.00
Jan 21 2023 0.021822 -0.000599 -2.67% 0.022327 0.022549 0.021617 617,510.00
Jan 20 2023 0.022421 0.002651 13.41% 0.020315 0.022446 0.020022 377,379.00
Jan 19 2023 0.01977 0.00 0.00% 0.01977 0.01977 0.01977 0.00
Jan 18 2023 0.01977 -0.001513 -7.11% 0.021406 0.021661 0.019578 1,313,898.00
Jan 17 2023 0.021283 -0.000018 -0.08% 0.021231 0.021727 0.020988 415,186.00
Jan 16 2023 0.021301 0.000185 0.88% 0.021189 0.02184 0.020413 1,504,101.00
Jan 15 2023 0.021116 0.000385 1.86% 0.020811 0.02135 0.020197 925,462.00
Jan 14 2023 0.020731 0.00059 2.93% 0.020164 0.021686 0.019864 2,733,297.00
Jan 13 2023 0.020141 0.001763 9.59% 0.018902 0.020196 0.018699 1,168,280.00
Jan 12 2023 0.018378 0.00 0.00% 0.018378 0.018378 0.018378 0.00
Jan 11 2023 0.018378 0.00018 0.99% 0.017659 0.018395 0.017393 479,572.00
Jan 10 2023 0.018198 0.000711 4.07% 0.017568 0.01831 0.017153 1,306,156.00
Jan 09 2023 0.017487 0.000355 2.07% 0.017162 0.800 0.00076 2,728,880.00
Jan 08 2023 0.017132 0.000752 4.59% 0.016394 0.01719 0.016186 1,179,302.00
Jan 07 2023 0.01638 0.000137 0.84% 0.016405 0.016559 0.016287 336,821.00
Jan 06 2023 0.016243 0.00 0.00% 0.016243 0.016243 0.016243 0.00
Jan 05 2023 0.016243 -0.000376 -2.26% 0.01662 0.016736 0.016155 773,693.00
Jan 04 2023 0.016619 0.000521 3.24% 0.016069 0.016624 0.016029 776,936.00
Jan 03 2023 0.016098 -0.000083 -0.51% 0.016177 0.016288 0.015847 676,775.00
Jan 02 2023 0.016181 0.000109 0.68% 0.016047 0.016338 0.0158 715,211.00
Jan 01 2023 0.016072 0.000272 1.72% 0.015813 0.016084 0.015712 1,747,848.00
Dec 31 2022 0.0158 0.000108 0.69% 0.015695 0.015847 0.015548 1,039,852.00
Dec 30 2022 0.015692 -0.000051 -0.32% 0.015732 0.015818 0.015364 1,956,699.00
Dec 29 2022 0.015743 0.000072 0.46% 0.015668 0.015855 0.015414 6,405,887.00
Dec 28 2022 0.015671 -0.000324 -2.03% 0.016015 0.016036 0.015451 2,536,596.00
Dec 27 2022 0.015995 -0.000189 -1.17% 0.016219 0.016282 0.015757 2,061,885.00
Dec 26 2022 0.016184 0.00003 0.19% 0.01617 0.016203 0.01593 198,757.00
Dec 25 2022 0.016154 -0.000121 -0.74% 0.016269 0.016302 0.015976 381,877.00
Dec 24 2022 0.016275 -0.000014 -0.09% 0.016283 0.016396 0.016158 251,436.00
Dec 23 2022 0.016289 -0.000105 -0.64% 0.016409 0.016537 0.016232 537,887.00
Dec 22 2022 0.016394 0.00000600 0.04% 0.016385 0.016434 0.015886 961,003.00
Dec 21 2022 0.016388 0.000078 0.48% 0.01631 0.016465 0.016001 1,885,077.00
Dec 20 2022 0.01631 0.000502 3.18% 0.01584 0.016557 0.015759 530,150.00
Dec 19 2022 0.015808 -0.00084 -5.05% 0.016646 0.0168 0.015658 2,014,531.00
Dec 18 2022 0.016648 -0.000237 -1.40% 0.016909 0.016946 0.016503 1,356,788.00
Dec 17 2022 0.016885 -0.000053 -0.31% 0.016842 0.017048 0.0163 2,909,048.00
Dec 16 2022 0.016938 -0.001231 -6.78% 0.018129 0.018636 0.016702 1,604,059.00
Dec 15 2022 0.018169 -0.000587 -3.13% 0.018792 0.018792 0.018096 1,187,481.00
Dec 14 2022 0.018756 -0.000353 -1.85% 0.019114 0.01915 0.018578 3,135,449.00
Dec 13 2022 0.019109 0.000072 0.38% 0.01898 0.019371 0.018215 3,803,764.00
Dec 12 2022 0.019037 0.00 0.00% 0.019037 0.019037 0.019037 0.00
Dec 11 2022 0.019037 -0.000168 -0.87% 0.019221 0.019543 0.019031 1,937,956.00
Dec 10 2022 0.019205 0.000225 1.19% 0.019034 0.019646 0.018995 858,026.00
Dec 09 2022 0.01898 -0.000141 -0.74% 0.019111 0.019329 0.018965 675,232.00
Dec 08 2022 0.019121 0.000437 2.34% 0.018719 0.019151 0.01857 1,803,608.00
Dec 07 2022 0.018684 -0.000549 -2.85% 0.019207 0.019326 0.018438 770,509.00
Dec 06 2022 0.019233 0.000045 0.23% 0.01924 0.019384 0.019036 3,214,199.00
Dec 05 2022 0.019188 -0.000157 -0.81% 0.019541 0.019609 0.019121 157,439.00
Dec 04 2022 0.019345 0.00033 1.74% 0.019025 0.019374 0.019025 38,065.00
Dec 03 2022 0.019015 -0.00039 -2.01% 0.019414 0.019594 0.018982 173,360.00
Dec 02 2022 0.019405 0.00035 1.84% 0.019063 0.01947 0.018849 255,026.00
Dec 01 2022 0.019055 -0.000242 -1.25% 0.019315 0.01935 0.019008 3,850,989.00
Nov 30 2022 0.019297 0.000759 4.09% 0.018562 0.01935 0.018562 1,286,077.00
Nov 29 2022 0.018538 0.000299 1.64% 0.018165 3.02 0.018105 79,144.00
Nov 28 2022 0.018239 -0.000504 -2.69% 0.018832 0.018931 0.017995 391,611.00
Nov 27 2022 0.018743 -0.000213 -1.12% 0.018907 0.019361 0.018734 302,967.00
Nov 26 2022 0.018956 -0.000032 -0.17% 0.019028 0.019361 0.018811 153,236.00
Nov 25 2022 0.018988 -0.000125 -0.65% 0.019028 0.019244 0.018575 117,534.00
Nov 24 2022 0.019113 0.000097 0.51% 0.018963 0.019355 0.018657 1,225,471.00
Nov 23 2022 0.019016 0.000996 5.53% 0.018183 0.59508 0.018056 640,554.00
Nov 22 2022 0.01802 0.00 0.00% 0.01802 0.01802 0.01802 0.00
Nov 21 2022 0.01802 0.00 0.00% 0.01802 0.01802 0.01802 0.00
Nov 20 2022 0.01802 -0.001139 -5.94% 0.019177 0.019321 0.01787 501,586.00
Nov 19 2022 0.019159 -0.000094 -0.49% 0.019186 0.019486 0.018725 432,294.00
Nov 18 2022 0.019253 -0.000066 -0.34% 0.019333 0.019649 0.018928 193,866.00
Nov 17 2022 0.019319 -0.000537 -2.70% 0.019879 0.020179 0.018938 361,442.00
Nov 16 2022 0.019856 0.000711 3.71% 0.019704 0.020769 0.019361 1,006,862.00
Nov 15 2022 0.019145 0.00 0.00% 0.019145 0.019145 0.019145 0.00
Nov 14 2022 0.019145 -0.000045 -0.23% 0.019273 0.019845 0.017975 2,178,837.00
Nov 13 2022 0.01919 -0.000904 -4.50% 0.020052 0.020512 0.019049 2,277,903.00
Nov 12 2022 0.020094 -0.001339 -6.25% 0.021429 0.021429 0.019947 2,412,087.00
Nov 11 2022 0.021433 -0.002015 -8.59% 0.022188 0.022488 0.020534 1,717,696.00
Nov 10 2022 0.023448 0.00 0.00% 0.023448 0.023448 0.023448 0.00
Nov 09 2022 0.023448 0.00 0.00% 0.023448 0.023448 0.023448 0.00
Nov 08 2022 0.023448 -0.003323 -12.41% 0.026918 0.028457 0.021155 5,016,017.00
Nov 07 2022 0.026771 0.002037 8.24% 0.024764 4.25 0.024516 1,674,430.00
Nov 06 2022 0.024734 -0.001249 -4.81% 0.025901 0.026587 0.024607 1,161,819.00
Nov 05 2022 0.025983 0.000503 1.97% 0.025649 0.025983 0.025286 1,322,381.00
Nov 04 2022 0.02548 0.00175 7.37% 0.023714 0.025519 0.023681 857,904.00
Nov 03 2022 0.02373 0.000213 0.91% 0.023121 0.023954 0.023121 322,260.00
Nov 02 2022 0.023517 0.00 0.00% 0.023517 0.023517 0.023517 0.00
Your Recent History
BFNX
VETUSD
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

P: V: D:20230131 20:03:59