ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VETUSDT VeChain Token

0.04223
-0.00015 (-0.35%)
00:16:23 - Realtime Data

VETUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2024 0.04238 0.00162 3.97% 0.04053 0.04254 0.0399 12,011,059.00
Apr 19 2024 0.04076 0.00114 2.88% 0.03987 0.04139 0.03702 15,711,418.00
Apr 18 2024 0.03962 0.00163 4.29% 0.0379 0.04017 0.03699 10,929,284.00
Apr 17 2024 0.03799 -0.00217 -5.40% 0.0397 0.04087 0.03718 15,335,462.00
Apr 16 2024 0.04016 -0.00117 -2.83% 0.0411 0.04142 0.03798 15,122,679.00
Apr 15 2024 0.04133 -0.0015 -3.50% 0.0433 0.04694 0.04004 14,146,689.00
Apr 14 2024 0.04283 0.00268 6.67% 0.04013 0.04355 0.03803 15,586,546.00
Apr 13 2024 0.04015 -0.00268 -6.26% 0.04295 0.04699 0.03548 15,271,301.00
Apr 12 2024 0.04283 -0.00526 -10.94% 0.04893 0.0509 0.04135 18,516,830.00
Apr 11 2024 0.04809 0.00185 4.00% 0.04636 0.04921 0.04578 23,085,050.00
Apr 10 2024 0.04624 0.00269 6.18% 0.04354 0.04638 0.04263 18,634,314.00
Apr 09 2024 0.04355 -0.00299 -6.42% 0.04682 0.04699 0.04333 17,034,848.00
Apr 08 2024 0.04654 0.00404 9.51% 0.04254 0.04761 0.04142 19,313,136.00
Apr 07 2024 0.0425 0.00093 2.24% 0.04152 0.04314 0.04151 11,152,878.00
Apr 06 2024 0.04157 0.00113 2.79% 0.04028 0.04198 0.04008 9,861,428.00
Apr 05 2024 0.04044 -0.0013 -3.11% 0.04175 0.04194 0.03896 20,030,046.00
Apr 04 2024 0.04174 0.0007 1.71% 0.0408 0.04297 0.03978 16,082,143.00
Apr 03 2024 0.04104 -0.00001 -0.02% 0.04103 0.04309 0.03989 14,120,315.00
Apr 02 2024 0.04105 -0.00341 -7.67% 0.0443 0.0443 0.04013 18,057,694.00
Apr 01 2024 0.04446 -0.00168 -3.64% 0.04609 0.04746 0.04301 17,361,575.00
Mar 31 2024 0.04614 0.00127 2.83% 0.04484 0.04681 0.04448 12,337,969.00
Mar 30 2024 0.04487 -0.0021 -4.47% 0.0469 0.0469 0.04459 14,163,836.00
Mar 29 2024 0.04697 0.00026 0.56% 0.04675 0.0474 0.045 16,011,404.00
Mar 28 2024 0.04671 0.00244 5.51% 0.04426 0.04791 0.04288 20,258,530.00
Mar 27 2024 0.04427 -0.00069 -1.53% 0.04498 0.046 0.04305 25,283,758.00
Mar 26 2024 0.04496 0.00072 1.63% 0.04468 0.04614 0.04359 39,197,665.00
Mar 25 2024 0.04424 0.00174 4.09% 0.04256 0.04505 0.04229 44,565,452.00
Mar 24 2024 0.0425 0.00134 3.26% 0.0411 0.04277 0.04084 37,263,063.00
Mar 23 2024 0.04116 0.00086 2.13% 0.04041 0.04204 0.03976 25,277,068.00
Mar 22 2024 0.0403 -0.00129 -3.10% 0.04158 0.04242 0.03921 24,723,427.00
Mar 21 2024 0.04159 -0.00084 -1.98% 0.0423 0.0428 0.04051 26,111,955.00
Mar 20 2024 0.04243 0.00443 11.66% 0.03816 0.04253 0.0368 25,944,872.00
Mar 19 2024 0.038 -0.00304 -7.41% 0.04072 0.04108 0.037 25,828,365.00
Mar 18 2024 0.04104 -0.00115 -2.73% 0.0418 0.04236 0.03901 29,685,425.00
Mar 17 2024 0.04219 0.00168 4.15% 0.0408 0.0429 0.03838 38,296,382.00
Mar 16 2024 0.04051 -0.00405 -9.09% 0.04448 0.04525 0.03959 34,071,519.00
Mar 15 2024 0.04456 -0.004632 -9.42% 0.04731 0.04767 0.04213 31,102,754.00
Mar 14 2024 0.049193 0.00 0.00% 0.049193 0.049193 0.049193 0.00
Mar 13 2024 0.049193 0.000455 0.93% 0.048791 0.050094 0.04784 36,701,730.00
Mar 12 2024 0.048737 -0.001625 -3.23% 0.050534 0.051155 0.046656 27,530,512.00
Mar 11 2024 0.050362 0.002601 5.45% 0.047957 0.050522 0.046205 25,587,354.00
Mar 10 2024 0.047761 -0.001552 -3.15% 0.049372 0.049623 0.046791 24,595,733.00
Mar 09 2024 0.049313 0.001984 4.19% 0.047303 0.050377 0.047047 24,548,831.00
Mar 08 2024 0.047328 -0.001022 -2.11% 0.048344 0.048691 0.045717 27,773,342.00
Mar 07 2024 0.048351 0.001336 2.84% 0.047102 0.04857 0.046311 26,382,389.00
Mar 06 2024 0.047015 0.002684 6.05% 0.044564 0.047253 0.042791 26,226,005.00
Mar 05 2024 0.044331 -0.004924 -10.00% 0.049054 0.049864 0.039648 25,042,302.00
Mar 04 2024 0.049256 0.000468 0.96% 0.049382 0.051925 0.04819 24,674,767.00
Mar 03 2024 0.048788 -0.002508 -4.89% 0.050879 0.05122 0.046746 24,418,949.00
Mar 02 2024 0.051296 0.002429 4.97% 0.048709 0.051383 0.048528 27,500,123.00
Mar 01 2024 0.048867 0.001176 2.47% 0.047759 0.048943 0.047562 33,539,749.00
Feb 29 2024 0.047691 -0.001014 -2.08% 0.048175 0.050255 0.046237 29,393,067.00
Feb 28 2024 0.048706 -0.000176 -0.36% 0.048692 0.055013 0.046452 30,439,084.00
Feb 27 2024 0.048882 -0.001692 -3.35% 0.050201 0.051237 0.047732 34,823,176.00
Feb 26 2024 0.050574 0.005643 12.56% 0.045222 0.051059 0.045222 32,748,450.00
Feb 25 2024 0.04493 0.000511 1.15% 0.044444 0.045943 0.044085 31,289,497.00
Feb 24 2024 0.04442 0.000852 1.96% 0.043489 0.044988 0.0423 30,981,853.00
Feb 23 2024 0.043567 -0.001439 -3.20% 0.04472 0.046544 0.043243 25,056,852.00
Feb 22 2024 0.045006 0.001566 3.60% 0.04319 0.04638 0.041517 32,998,687.00
Feb 21 2024 0.04344 -0.00096 -2.16% 0.044095 0.044373 0.041186 28,577,049.00
Feb 20 2024 0.0444 -0.000401 -0.90% 0.044774 0.045075 0.04188 28,791,302.00
Feb 19 2024 0.044801 -0.000689 -1.51% 0.046235 0.047999 0.044649 31,045,617.00
Feb 18 2024 0.04549 0.00000300 0.01% 0.045097 0.046059 0.04366 31,792,081.00
Feb 17 2024 0.045487 -0.000899 -1.94% 0.047107 0.047559 0.04324 31,027,046.00
Feb 16 2024 0.046386 0.001099 2.43% 0.046079 0.0509 0.044264 31,562,550.00
Feb 15 2024 0.045287 0.009204 25.51% 0.0358 0.048288 0.035458 31,200,229.00
Feb 14 2024 0.036083 0.003488 10.70% 0.032623 0.036216 0.032059 35,018,775.00
Feb 13 2024 0.032595 0.001054 3.34% 0.031502 0.032787 0.030994 24,198,535.00
Feb 12 2024 0.031541 0.001402 4.65% 0.030235 0.03173 0.029643 21,571,175.00
Feb 11 2024 0.030139 0.000431 1.45% 0.029683 0.030935 0.029605 21,810,304.00
Feb 10 2024 0.029708 -0.000039 -0.13% 0.029801 0.03011 0.029167 14,244,006.00
Feb 09 2024 0.029747 0.000897 3.11% 0.028868 0.029937 0.028868 19,762,130.00
Feb 08 2024 0.02885 0.000127 0.44% 0.028898 0.029232 0.028614 18,659,348.00
Feb 07 2024 0.028723 0.000732 2.62% 0.027985 0.028835 0.027633 12,412,802.00
Feb 06 2024 0.02799 0.000167 0.60% 0.027831 0.028305 0.027682 14,991,424.00
Feb 05 2024 0.027823 0.00017 0.62% 0.027663 0.028309 0.027202 17,240,991.00
Feb 04 2024 0.027653 -0.000906 -3.17% 0.028535 0.028728 0.027573 12,985,072.00
Feb 03 2024 0.028559 -0.00075 -2.56% 0.029366 0.029584 0.028525 12,627,148.00
Feb 02 2024 0.029309 0.000842 2.96% 0.028474 0.029346 0.02837 18,866,488.00
Feb 01 2024 0.028467 0.000252 0.89% 0.02821 0.028467 0.0275 16,161,122.00
Jan 31 2024 0.028215 -0.000333 -1.17% 0.028577 0.028724 0.02773 17,564,535.00
Jan 30 2024 0.028548 -0.000509 -1.75% 0.029103 0.02985 0.028425 23,616,868.00
Jan 29 2024 0.029057 0.001109 3.97% 0.027969 0.029137 0.027777 17,506,702.00
Jan 28 2024 0.027948 -0.000364 -1.29% 0.028308 0.02888 0.027884 17,823,677.00
Jan 27 2024 0.028312 0.000333 1.19% 0.028016 0.028423 0.027578 12,415,290.00
Jan 26 2024 0.02798 0.000917 3.39% 0.027074 0.028109 0.026773 22,816,770.00
Jan 25 2024 0.027062 -0.000199 -0.73% 0.027145 0.027293 0.026348 16,465,575.00
Jan 24 2024 0.027262 0.000718 2.70% 0.026631 0.027402 0.026467 19,517,551.00
Jan 23 2024 0.026544 0.000456 1.75% 0.026058 0.02663 0.025067 22,097,220.00
Jan 22 2024 0.026088 -0.001937 -6.91% 0.027969 0.028125 0.026055 25,517,153.00
Jan 21 2024 0.028024 -0.000492 -1.73% 0.028517 0.02874 0.027924 12,670,566.00
Jan 20 2024 0.028516 0.000061 0.21% 0.028561 0.02869 0.028016 16,816,165.00

Your Recent History

Delayed Upgrade Clock