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

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P TSX Capped Composite...
31.09
(
0.0%
)
US Tech 100
14,465.56
(
1.01%
)
S&P 500
4,299.70
(
0.0%
)
US Dollar vs CAD
1.34292
(
-0.46%
)
Bitcoin
26,999.99
(
-0.09%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. DGFX
  5. VeChain Token (DigiFinex:VETUSDT)

  6. VeChain Token (DigiFinex:VETUSDT) Historical

VETUSDT VeChain Token

0.016817
-0.000118 (-0.70%)
07:56:03 - Realtime Data

VETUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2023 0.016935 0.00055 3.36% 0.016417 0.01696 0.016336 9,168,111.00
Sep 27 2023 0.016385 -0.000154 -0.93% 0.016481 0.016844 0.016287 10,832,331.00
Sep 26 2023 0.016539 -0.000192 -1.15% 0.016799 0.016846 0.016412 9,053,445.00
Sep 25 2023 0.016731 0.000205 1.24% 0.016705 0.016846 0.016381 15,289,742.00
Sep 24 2023 0.016526 -0.000463 -2.73% 0.01691 0.016949 0.016468 5,378,273.00
Sep 23 2023 0.016989 -0.00005 -0.29% 0.016999 0.017115 0.01689 7,659,905.00
Sep 22 2023 0.017039 -0.000085 -0.50% 0.017039 0.017219 0.016961 9,082,518.00
Sep 21 2023 0.017124 -0.000594 -3.35% 0.017686 0.017981 0.017013 12,598,632.00
Sep 20 2023 0.017718 0.000027 0.15% 0.017711 0.017801 0.017311 12,030,920.00
Sep 19 2023 0.017691 0.00035 2.02% 0.017291 0.01787 0.017271 13,850,480.00
Sep 18 2023 0.017341 0.00023 1.34% 0.017039 0.01786 0.016964 20,926,393.00
Sep 17 2023 0.017111 -0.000595 -3.36% 0.017672 0.017791 0.016943 15,297,309.00
Sep 16 2023 0.017706 -0.00017 -0.95% 0.01787 0.01849 0.017579 29,045,769.00
Sep 15 2023 0.017876 0.000835 4.90% 0.017018 0.017931 0.01695 27,612,951.00
Sep 14 2023 0.017041 0.00044 2.65% 0.016638 0.01718 0.016198 27,038,984.00
Sep 13 2023 0.016601 0.000153 0.93% 0.016431 0.016968 0.01585 64,437,962.00
Sep 12 2023 0.016448 0.001689 11.44% 0.014719 0.016658 0.014671 65,343,796.00
Sep 11 2023 0.014759 -0.000485 -3.18% 0.015268 0.015319 0.014622 17,806,560.00
Sep 10 2023 0.015244 -0.00033 -2.12% 0.015512 0.015661 0.015035 12,545,993.00
Sep 09 2023 0.015574 -0.000098 -0.63% 0.015538 0.015747 0.015512 5,240,969.00
Sep 08 2023 0.015672 -0.000103 -0.65% 0.015697 0.015915 0.015437 8,788,162.00
Sep 07 2023 0.015775 0.000132 0.84% 0.015521 0.01583 0.015388 8,430,050.00
Sep 06 2023 0.015643 -0.000027 -0.17% 0.015577 0.015829 0.015259 18,179,049.00
Sep 05 2023 0.01567 0.000162 1.04% 0.015363 0.015682 0.01527 7,387,583.00
Sep 04 2023 0.015508 -0.00004 -0.26% 0.015598 0.015735 0.01527 7,351,094.00
Sep 03 2023 0.015548 0.000072 0.47% 0.015488 0.015686 0.015304 11,541,009.00
Sep 02 2023 0.015476 -0.00006 -0.39% 0.015487 0.015623 0.015393 6,811,927.00
Sep 01 2023 0.015536 -0.000216 -1.37% 0.015728 0.015858 0.015191 10,799,622.00
Aug 31 2023 0.015752 -0.000527 -3.24% 0.016155 0.016502 0.015518 13,949,423.00
Aug 30 2023 0.016279 -0.00031 -1.87% 0.016591 0.016699 0.016095 10,176,241.00
Aug 29 2023 0.016589 0.000615 3.85% 0.01587 0.016798 0.015574 15,897,305.00
Aug 28 2023 0.015974 0.000014 0.09% 0.016034 0.016218 0.015521 15,578,522.00
Aug 27 2023 0.01596 0.000091 0.57% 0.015968 0.016049 0.015782 5,577,322.00
Aug 26 2023 0.015869 -0.000155 -0.97% 0.015944 0.016169 0.015824 6,025,591.00
Aug 25 2023 0.016024 0.000107 0.67% 0.015728 0.016064 0.015701 9,396,581.00
Aug 24 2023 0.015917 -0.000397 -2.43% 0.016419 0.016427 0.015593 10,398,663.00
Aug 23 2023 0.016314 0.000351 2.20% 0.015759 0.016558 0.015747 9,201,251.00
Aug 22 2023 0.015963 -0.000173 -1.07% 0.016079 0.016167 0.015472 10,741,303.00
Aug 21 2023 0.016136 -0.000259 -1.58% 0.016289 0.016459 0.015746 13,769,262.00
Aug 20 2023 0.016395 0.000358 2.23% 0.015969 0.016447 0.015925 9,711,587.00
Aug 19 2023 0.016037 0.000024 0.15% 0.016102 0.01615 0.015749 9,004,935.00
Aug 18 2023 0.016013 0.000325 2.07% 0.015828 0.016149 0.015536 18,461,917.00
Aug 17 2023 0.015688 -0.001198 -7.09% 0.016907 0.017139 0.015182 24,036,862.00
Aug 16 2023 0.016886 -0.000747 -4.24% 0.01769 0.017715 0.016694 22,253,133.00
Aug 15 2023 0.017633 -0.000966 -5.19% 0.018594 0.018648 0.017481 12,814,265.00
Aug 14 2023 0.018599 0.000499 2.76% 0.01811 0.018831 0.018027 12,243,714.00
Aug 13 2023 0.0181 0.0002 1.12% 0.017888 0.01839 0.017819 10,268,461.00
Aug 12 2023 0.0179 -0.000218 -1.20% 0.018113 0.01814 0.017819 5,334,920.00
Aug 11 2023 0.018118 0.000048 0.27% 0.018043 0.01824 0.018011 6,439,664.00
Aug 10 2023 0.01807 0.000281 1.58% 0.017822 0.018202 0.0177 8,809,850.00
Aug 09 2023 0.017789 -0.000135 -0.75% 0.018079 0.018089 0.0177 7,954,408.00
Aug 08 2023 0.017924 0.000224 1.27% 0.017575 0.018142 0.017423 10,222,870.00
Aug 07 2023 0.0177 -0.00000700 -0.04% 0.017835 0.017976 0.017271 8,821,855.00
Aug 06 2023 0.017707 -0.000176 -0.98% 0.01792 0.018033 0.017663 7,072,175.00
Aug 05 2023 0.017883 -0.000027 -0.15% 0.01774 0.017954 0.0177 5,519,705.00
Aug 04 2023 0.01791 -0.000031 -0.17% 0.017972 0.01808 0.01768 8,644,504.00
Aug 03 2023 0.017941 -0.000309 -1.69% 0.01837 0.01844 0.01785 13,569,554.00
Aug 02 2023 0.01825 -0.000647 -3.42% 0.018734 0.01899 0.018197 9,356,179.00
Aug 01 2023 0.018897 0.000247 1.32% 0.01857 0.018897 0.018094 12,505,833.00
Jul 31 2023 0.01865 -0.000095 -0.51% 0.01853 0.01891 0.018457 9,227,622.00
Jul 30 2023 0.018745 -0.000135 -0.72% 0.018846 0.01901 0.018327 9,772,580.00
Jul 29 2023 0.01888 0.000218 1.17% 0.018604 0.01891 0.01857 7,257,240.00
Jul 28 2023 0.018662 0.000135 0.73% 0.018433 0.018743 0.01832 10,252,128.00
Jul 27 2023 0.018527 -0.000114 -0.61% 0.01869 0.0188 0.01834 8,648,538.00
Jul 26 2023 0.018641 0.000101 0.54% 0.018497 0.018738 0.018294 11,402,452.00
Jul 25 2023 0.01854 -0.00014 -0.75% 0.01862 0.018736 0.01829 9,884,534.00
Jul 24 2023 0.01868 -0.000945 -4.82% 0.019539 0.019681 0.018176 16,316,462.00
Jul 23 2023 0.019625 0.000434 2.26% 0.019087 0.019865 0.019043 10,221,623.00
Jul 22 2023 0.019191 -0.000049 -0.25% 0.019372 0.019921 0.019043 15,259,195.00
Jul 21 2023 0.01924 0.000156 0.82% 0.019 0.019521 0.01895 9,757,709.00
Jul 20 2023 0.019084 -0.000019 -0.10% 0.01908 0.019711 0.018892 13,449,249.00
Jul 19 2023 0.019103 0.000043 0.23% 0.019014 0.0195 0.018946 15,168,511.00
Jul 18 2023 0.01906 -0.000371 -1.91% 0.01946 0.019731 0.018751 14,849,897.00
Jul 17 2023 0.019431 0.000014 0.07% 0.019557 0.019697 0.018915 16,380,976.00
Jul 16 2023 0.019417 -0.000204 -1.04% 0.019568 0.019922 0.019249 14,359,058.00
Jul 15 2023 0.019621 0.00016 0.82% 0.019293 0.020131 0.019287 13,809,200.00
Jul 14 2023 0.019461 -0.000795 -3.92% 0.020132 0.020411 0.018927 26,448,250.00
Jul 13 2023 0.020256 0.001274 6.71% 0.018747 0.020271 0.018723 28,122,210.00
Jul 12 2023 0.018982 0.000182 0.97% 0.01868 0.019258 0.0186 12,935,014.00
Jul 11 2023 0.0188 0.000222 1.19% 0.01845 0.01884 0.018402 11,061,457.00
Jul 10 2023 0.018578 0.000042 0.23% 0.018474 0.018868 0.017892 16,042,729.00
Jul 09 2023 0.018536 -0.000274 -1.46% 0.018649 0.01891 0.018452 9,715,827.00
Jul 08 2023 0.01881 0.000195 1.05% 0.018523 0.01897 0.018478 11,444,364.00
Jul 07 2023 0.018615 0.00019 1.03% 0.018407 0.018775 0.018147 15,914,385.00
Jul 06 2023 0.018425 -0.000787 -4.10% 0.019099 0.019769 0.018313 20,773,568.00
Jul 05 2023 0.019212 -0.000639 -3.22% 0.019937 0.020142 0.018893 18,534,863.00
Jul 04 2023 0.019851 -0.00059 -2.89% 0.020508 0.020601 0.019679 17,152,271.00
Jul 03 2023 0.020441 0.000029 0.14% 0.020439 0.020908 0.020225 17,398,438.00
Jul 02 2023 0.020412 -0.000119 -0.58% 0.020549 0.020692 0.01995 18,320,903.00
Jul 01 2023 0.020531 0.000873 4.44% 0.019703 0.021268 0.019595 32,255,195.00
Your Recent History
DGFX
VETUSDT
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

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230929 12:56:59