VeChain Token More Historical Data - VETUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
BFNX
VeChain Token (Bitfinex:VETUSD)
VeChain Token (Bitfinex:VETUSD) Historical

VETUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.028523	0.001177	4.30%	0.027417	0.02862	0.027355	31,719.00
Jul 25 2024	0.027346	-0.000419	-1.51%	0.027782	0.027872	0.026546	282,816.00
Jul 24 2024	0.027765	-0.001221	-4.21%	0.028831	0.029484	0.027678	598,448.00
Jul 23 2024	0.028986	-0.000598	-2.02%	0.029463	0.029937	0.028428	383,588.00
Jul 22 2024	0.029584	-0.001077	-3.51%	0.031061	0.031061	0.029418	60,088.00
Jul 21 2024	0.030661	0.000069	0.23%	0.030705	0.030985	0.029418	410,612.00
Jul 20 2024	0.030592	-0.000784	-2.50%	0.031254	0.031517	0.030297	131,447.00
Jul 19 2024	0.031376	0.001093	3.61%	0.030125	0.031772	0.029851	90,969.00
Jul 18 2024	0.030283	0.029791	6,053.58%	0.03118	0.031888	0.030088	76,582.00
Jul 17 2024	0.000492	-0.03137	-98.46%	0.031684	0.26184	0.00000285	101,741.00
Jul 16 2024	0.031862	-0.000619	-1.91%	0.032346	0.032763	0.031144	134,662.00
Jul 15 2024	0.032481	0.001256	4.02%	0.031455	0.033283	0.031021	148,648.00
Jul 14 2024	0.031225	0.001771	6.01%	0.029466	0.032	0.028585	257,779.00
Jul 13 2024	0.029454	0.002251	8.27%	0.027117	0.029559	0.026975	324,110.00
Jul 12 2024	0.027203	0.000595	2.24%	0.026721	0.027203	0.025866	71,435.00
Jul 11 2024	0.026608	0.000426	1.63%	0.026104	0.027718	0.025978	424,470.00
Jul 10 2024	0.026182	0.000566	2.21%	0.025708	0.02641	0.025392	48,262.00
Jul 09 2024	0.025616	0.000801	3.23%	0.024582	0.026371	0.024582	336,480.00
Jul 08 2024	0.024815	0.002145	9.46%	0.022524	0.025005	0.021752	433,206.00
Jul 07 2024	0.02267	-0.001824	-7.45%	0.024403	0.024524	0.02267	199,135.00
Jul 06 2024	0.024494	0.000991	4.22%	0.02345	0.024933	0.023287	198,995.00
Jul 05 2024	0.023503	0.000687	3.01%	0.02257	0.024138	0.020252	1,223,469.00
Jul 04 2024	0.022816	-0.003665	-13.84%	0.02493	0.025124	0.02274	470,662.00
Jul 03 2024	0.026481	0.00	0.00%	0.026481	0.026481	0.026481	0.00
Jul 02 2024	0.026481	-0.000338	-1.26%	0.026724	0.026853	0.026158	99,931.00
Jul 01 2024	0.026819	-0.000061	-0.23%	0.026869	0.027312	0.024589	1,095,346.00
Jun 30 2024	0.02688	0.000851	3.27%	0.026013	0.02688	0.025629	98,112.00
Jun 29 2024	0.026029	-0.000661	-2.48%	0.026673	0.027337	0.025969	179,277.00
Jun 28 2024	0.02669	-0.000048	-0.18%	0.0268	0.027137	0.025811	355,339.00
Jun 27 2024	0.026738	0.000745	2.87%	0.025891	0.026751	0.025658	134,534.00
Jun 26 2024	0.025993	-0.000436	-1.65%	0.02638	0.026618	0.025834	170,230.00
Jun 25 2024	0.026429	0.00108	4.26%	0.02538	0.026806	0.025335	220,842.00
Jun 24 2024	0.025349	-0.00037	-1.44%	0.02499	0.025392	0.023952	388,245.00
Jun 23 2024	0.025719	0.00	0.00%	0.025719	0.025719	0.025719	0.00
Jun 22 2024	0.025719	-0.000454	-1.73%	0.026069	0.026329	0.025719	92,968.00
Jun 21 2024	0.026173	-0.000601	-2.24%	0.026743	0.027194	0.02609	65,458.00
Jun 20 2024	0.026774	-0.000795	-2.88%	0.026012	0.027578	0.026012	115,089.00
Jun 19 2024	0.027569	0.00	0.00%	0.027569	0.027569	0.027569	0.00
Jun 18 2024	0.027569	0.00	0.00%	0.027569	0.027569	0.027569	0.00
Jun 17 2024	0.027569	-0.001942	-6.58%	0.029451	0.029699	0.027188	266,983.00
Jun 16 2024	0.029511	0.00094	3.29%	0.028661	0.029643	0.028383	84,589.00
Jun 15 2024	0.028571	-0.00017	-0.59%	0.028426	0.029088	0.028222	242,814.00
Jun 14 2024	0.028741	-0.00088	-2.97%	0.029652	0.029976	0.027936	1,990,166.00
Jun 13 2024	0.029621	-0.001654	-5.29%	0.031288	0.031295	0.029419	2,481,905.00
Jun 12 2024	0.031275	0.001425	4.77%	0.029751	0.032016	0.029199	131,246.00
Jun 11 2024	0.02985	-0.001289	-4.14%	0.030966	0.031058	0.029171	316,877.00
Jun 10 2024	0.031139	-0.000809	-2.53%	0.031881	0.031881	0.030809	132,374.00
Jun 09 2024	0.031948	0.000313	0.99%	0.031594	0.032217	0.03125	25,170.00
Jun 08 2024	0.031635	-0.001277	-3.88%	0.03264	0.032923	0.031172	278,209.00
Jun 07 2024	0.032912	-0.002907	-8.12%	0.035856	0.036354	0.030285	2,275,039.00
Jun 06 2024	0.035819	0.000269	0.76%	0.035566	0.036584	0.035059	259,206.00
Jun 05 2024	0.03555	0.001266	3.69%	0.034382	0.03563	0.002436	105,088.00
Jun 04 2024	0.034284	0.00059	1.75%	0.033632	0.03461	0.033318	129,371.00
Jun 03 2024	0.033694	0.0003	0.90%	0.033459	0.034544	0.033116	1,605,736.00
Jun 02 2024	0.033394	-0.000272	-0.81%	0.033704	0.033941	0.033167	24,513.00
Jun 01 2024	0.033666	-0.000451	-1.32%	0.033912	0.034047	0.03359	31,728.00
May 31 2024	0.034117	-0.000201	-0.59%	0.034216	0.034616	0.033434	178,453.00
May 30 2024	0.034318	-0.001496	-4.18%	0.035282	0.035522	0.034072	168,412.00
May 29 2024	0.035814	0.00	0.00%	0.035814	0.035814	0.035814	0.00
May 28 2024	0.035814	-0.000823	-2.25%	0.036616	0.036963	0.035223	206,702.00
May 27 2024	0.036637	0.000978	2.74%	0.035783	0.037293	0.035099	249,546.00
May 26 2024	0.035659	0.000072	0.20%	0.035542	0.036162	0.034943	168,704.00
May 25 2024	0.035587	0.000209	0.59%	0.035368	0.035927	0.035181	75,751.00
May 24 2024	0.035378	0.000265	0.75%	0.035076	0.035486	0.034177	217,937.00
May 23 2024	0.035113	-0.000859	-2.39%	0.035854	0.036607	0.033499	344,565.00
May 22 2024	0.035972	-0.000593	-1.62%	0.036488	0.036753	0.000227	113,357.00
May 21 2024	0.036565	-0.000216	-0.59%	0.036878	0.037498	0.036137	357,727.00
May 20 2024	0.036781	0.002283	6.62%	0.034276	0.03687	0.033757	140,349.00
May 19 2024	0.034498	0.001116	3.34%	0.035391	0.03554	0.034014	651,201.00
May 18 2024	0.033382	0.00	0.00%	0.033382	0.033382	0.033382	0.00
May 17 2024	0.033382	0.00	0.00%	0.033382	0.033382	0.033382	0.00
May 16 2024	0.033382	0.00	0.00%	0.033382	0.033382	0.033382	0.00
May 15 2024	0.033382	0.00	0.00%	0.033382	0.033382	0.033382	0.00
May 14 2024	0.033382	-0.000347	-1.03%	0.033763	0.034269	0.033033	245,494.00
May 13 2024	0.033729	-0.00069	-2.00%	0.034469	0.03462	0.032677	232,617.00
May 12 2024	0.034419	0.000014	0.04%	0.034443	0.035147	0.034096	280,447.00
May 11 2024	0.034405	-0.001394	-3.89%	0.034744	0.035336	0.034405	70,632.00
May 10 2024	0.035799	0.00	0.00%	0.035799	0.035799	0.035799	0.00
May 09 2024	0.035799	-0.000033	-0.09%	0.035159	0.036262	0.03435	238,313.00
May 08 2024	0.035832	0.00	0.00%	0.035832	0.035832	0.035832	0.00
May 07 2024	0.035832	-0.000366	-1.01%	0.036139	0.037139	0.03553	106,344.00
May 06 2024	0.036198	-0.001213	-3.24%	0.037559	0.038658	0.036001	98,133.00
May 05 2024	0.037411	0.00	0.00%	0.037411	0.037411	0.037411	0.00
May 04 2024	0.037411	0.000128	0.34%	0.037439	0.037961	0.036813	27,902.00
May 03 2024	0.037283	0.001762	4.96%	0.035208	0.037812	0.034804	89,687.00
May 02 2024	0.035521	0.00	0.00%	0.035521	0.035521	0.035521	0.00
May 01 2024	0.035521	-0.000715	-1.97%	0.036064	0.03634	0.033178	1,619,579.00
Apr 30 2024	0.036236	-0.003429	-8.64%	0.039484	0.040323	0.035245	246,086.00
Apr 29 2024	0.039665	0.000204	0.52%	0.039723	0.040432	0.0381	293,797.00
Apr 28 2024	0.039461	0.00	0.00%	0.039461	0.039461	0.039461	0.00
Apr 27 2024	0.039461	-0.000267	-0.67%	0.039198	0.039725	0.037625	141,232.00

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

CAC40 X7 Leverage Net Re...

iNAV Xtrackers II Eurozo...

Vontobel Financial Produ...

Skrumble Network

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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