VeChain Token Historical Data - VETUST | 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
COIN
VeChain Token (Cryptocurrency:VETUST)
VeChain Token (Cryptocurrency:VETUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
VeChain Token	VETUST	Crypto	2,545,735,234	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00054	-1.52%	0.035	0.03499	0.03503

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.03554	0.035801	0.03479	0.03554	0.00157 - 0.055

Exchange	Last Trade	Size	Trade Price	Currency
BINA	03:01:25	409.00	0.035	UST

Price x Volume	Volume	Base Symbol	Related Pairs
3,680,588.33	104,239,428.69	VET	VETEUR	VETGBP	VETBTC

VETUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.03601	0.03869	0.033	286,394,505.70	-0.00101	-2.80%
1 Month	0.043621	0.05155	0.00157	572,119,113.31	-0.008621	-19.76%
3 Months	0.032602	0.055	0.00157	684,112,170.47	0.002398	7.36%
6 Months	0.02164	0.055	0.00157	574,832,110.20	0.01336	61.74%
1 Year	0.02009	0.055	0.00157	463,321,622.21	0.01491	74.22%
3 Years	0.22858	0.23943	0.00157	821,338,598.82	-0.19358	-84.69%
5 Years	0.062938	0.279829	0.00157	911,660,921.43	-0.027938	-44.39%

VETUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.03572	-0.00028	-0.78%	0.036084	0.036922	0.0354	248,496,839.00
May 06 2024	0.036	-0.001266	-3.40%	0.037397	0.03869	0.035906	306,933,537.00
May 05 2024	0.037266	0.00016	0.43%	0.03712	0.037664	0.03631	186,518,359.00
May 04 2024	0.037106	-0.000104	-0.28%	0.037221	0.03791	0.036656	209,377,732.00
May 03 2024	0.03721	0.002003	5.69%	0.03509	0.03764	0.03466	334,052,728.00
May 02 2024	0.035207	-0.00015	-0.42%	0.035273	0.035583	0.033898	269,372,999.00
May 01 2024	0.035357	-0.000873	-2.41%	0.03601	0.036227	0.033	450,009,341.00
Apr 30 2024	0.03623	-0.003403	-8.59%	0.03952	0.04036	0.035097	444,883,422.00
Apr 29 2024	0.039633	0.000274	0.70%	0.039527	0.04041	0.037949	819,724,537.00
Apr 28 2024	0.039359	-0.000034	-0.09%	0.039368	0.040591	0.039187	209,847,110.00
Apr 27 2024	0.039393	0.000096	0.24%	0.039338	0.039724	0.03759	281,933,443.00
Apr 26 2024	0.039297	-0.000626	-1.57%	0.039803	0.039993	0.03863	296,105,136.00
Apr 25 2024	0.039923	0.000183	0.46%	0.039767	0.04053	0.03853	377,100,108.00
Apr 24 2024	0.03974	-0.001953	-4.68%	0.04155	0.04331	0.03921	509,609,768.00
Apr 23 2024	0.041693	-0.00104	-2.43%	0.042637	0.043403	0.04141	315,024,401.00
Apr 22 2024	0.042733	0.001523	3.70%	0.041243	0.04308	0.04111	517,205,749.00
Apr 21 2024	0.04121	-0.001103	-2.61%	0.04239	0.042903	0.04092	323,366,891.00
Apr 20 2024	0.042313	0.001673	4.12%	0.040597	0.04261	0.039867	370,844,626.00
Apr 19 2024	0.04064	0.001141	2.89%	0.0397	0.041404	0.03657	705,833,605.00
Apr 18 2024	0.039499	0.001492	3.93%	0.037977	0.04019	0.036967	460,775,246.00
Apr 17 2024	0.038007	-0.001913	-4.79%	0.03987	0.040903	0.03691	606,528,929.00
Apr 16 2024	0.03992	-0.001607	-3.87%	0.041312	0.041443	0.03792	850,663,310.00
Apr 15 2024	0.041527	-0.001413	-3.29%	0.04356	0.0475	0.040	996,030,802.00
Apr 14 2024	0.04294	0.0026	6.45%	0.04002	0.04372	0.03758	995,152,018.00
Apr 13 2024	0.04034	-0.00229	-5.37%	0.043	0.04715	0.035	1,926,637,940.00
Apr 12 2024	0.04263	-0.00534	-11.13%	0.048145	0.05155	0.04034	1,659,781,838.00
Apr 11 2024	0.04797	0.0014	3.01%	0.0465	0.04928	0.04539	774,342,740.00
Apr 10 2024	0.04657	0.003037	6.98%	0.043621	0.0466	0.00157	573,182,002.00
Apr 09 2024	0.043533	-0.002877	-6.20%	0.046812	0.04704	0.04329	460,501,793.00
Apr 08 2024	0.04641	0.003878	9.12%	0.042533	0.0478	0.041397	902,111,011.00
Apr 07 2024	0.042532	0.000972	2.34%	0.04152	0.04363	0.04113	239,357,348.00
Apr 06 2024	0.04156	0.0011	2.72%	0.040331	0.041983	0.04007	175,384,341.00

See More Historical Prices »

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