1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. VeChain Token (VETEUR)
  6. Historical

VETEUR

VeChain Token Historical Data - VETEUR

Name Symbol Market Market Cap ($) Algorithm
VeChain Token VETEUR Crypto 1,711,988,167 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.000983 -4.34% 0.021646 0.02148 0.021721
Open Price High Price Low Price Prev. Close 52 Week Range
0.022602 0.02268 0.021174 0.022629 0.014319 - 0.07997
Exchange Last Trade Size Trade Price Currency
BITV 12:42:12 2,083.64 0.021646 EUR
Price x Volume Volume Base Symbol Related Pairs
2,521,992.75 119,186,814.21 VET VETUSD VETGBP VETBTC

VETEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0204650.0231250.019567,375,346.620.0011815.77%
1 Month0.014990.0231250.0147266,977,738.550.00665644.40%
3 Months0.0248510.028470.01431954,671,422.03-0.003205-12.90%
6 Months0.026360.0330260.01431955,065,447.83-0.004714-17.88%
1 Year0.04890.079970.01431971,035,586.92-0.027254-55.73%
3 Years0.0052310.2330.001582296,226,417.330.016415313.77%
5 Years0.0093490.2330.001159396,561,956.560.012297131.54%

VETEUR 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jan 29 2023 0.022635 0.00041 1.84% 0.022215 0.02283 0.022027 51,238,230.00
Jan 28 2023 0.022225 -0.000667 -2.91% 0.022908 0.02304 0.02189 51,581,179.00
Jan 27 2023 0.022892 0.000918 4.18% 0.021876 0.023125 0.0212 90,567,048.00
Jan 26 2023 0.021974 0.00082 3.88% 0.02113 0.0221 0.020968 96,973,075.00
Jan 25 2023 0.021154 0.001104 5.51% 0.020059 0.021399 0.01952 58,144,039.00
Jan 24 2023 0.02005 -0.000984 -4.68% 0.020953 0.021622 0.019801 60,398,522.00
Jan 23 2023 0.021034 0.000575 2.81% 0.020465 0.02125 0.0195 62,725,331.00
Jan 22 2023 0.020459 0.00037 1.84% 0.020048 0.021187 0.020 83,254,781.00
Jan 21 2023 0.020089 -0.000587 -2.84% 0.020567 0.020833 0.019903 85,622,652.00
Jan 20 2023 0.020676 0.001916 10.21% 0.018777 0.020691 0.0185 63,847,450.00
Jan 19 2023 0.01876 0.00056 3.08% 0.018276 0.018898 0.01823 44,157,933.00
Jan 18 2023 0.0182 -0.00155 -7.85% 0.01981 0.021 0.018018 86,230,581.00
Jan 17 2023 0.01975 0.000032 0.16% 0.019576 0.02007 0.01937 53,949,079.00
Jan 16 2023 0.019718 0.000273 1.40% 0.019501 0.02011 0.01882 138,136,631.00
Jan 15 2023 0.019445 0.000252 1.31% 0.019181 0.019686 0.018522 68,273,415.00
Jan 14 2023 0.019193 0.000704 3.81% 0.018604 0.02001 0.0183 127,073,570.00
Jan 13 2023 0.018489 0.001129 6.50% 0.01739 0.01856 0.01721 81,537,206.00
Jan 12 2023 0.01736 0.00034 2.00% 0.017085 0.01752 0.016696 91,979,114.00
Jan 11 2023 0.01702 0.00012 0.71% 0.016299 0.01707 0.01605 63,321,031.00
Jan 10 2023 0.0169 0.0006 3.68% 0.01635 0.0171 0.016 61,893,973.00
Jan 09 2023 0.0163 0.000294 1.84% 0.016026 0.01699 0.015917 57,584,905.00
Jan 08 2023 0.016006 0.000636 4.14% 0.015389 0.016105 0.01519 35,397,592.00
Jan 07 2023 0.01537 -0.000078 -0.50% 0.015397 0.01555 0.01524 22,036,147.00
Jan 06 2023 0.015448 0.00000800 0.05% 0.01565 0.01565 0.015009 35,776,197.00
Jan 05 2023 0.01544 -0.000168 -1.08% 0.01565 0.015735 0.01533 46,061,632.00
Jan 04 2023 0.015608 0.000342 2.24% 0.015255 0.01787 0.01517 57,809,924.00
Jan 03 2023 0.015266 0.000123 0.81% 0.015128 0.015421 0.014968 51,050,158.00
Jan 02 2023 0.015143 0.000165 1.10% 0.01499 0.01528 0.01472 48,755,270.00
Jan 01 2023 0.014978 0.00025 1.70% 0.014716 0.015 0.014629 15,696,629.00
Dec 31 2022 0.014728 0.000095 0.65% 0.014655 0.014786 0.014495 18,736,406.00
Dec 30 2022 0.014633 -0.000089 -0.60% 0.014729 0.014819 0.014319 31,476,392.00
See More Historical Prices »
Your Recent History
COIN
VETEUR
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:20230130 18:42:24