VET Coin Values VET
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-09-23 | $0.0041150 | $0.0038760 | $0.0040700 | $0.0038760 |
2019-09-24 | $0.0039750 | $0.0033510 | $0.0036090 | $0.0032650 |
2019-09-25 | $0.0033320 | $0.0033810 | $0.0034650 | $0.0032120 |
2019-09-26 | $0.0034630 | $0.0033360 | $0.0033360 | $0.0031730 |
2019-09-27 | $0.0033110 | $0.0034490 | $0.0034490 | $0.0032850 |
2019-09-28 | $0.0034450 | $0.0034520 | $0.0035340 | $0.0033690 |
2019-09-29 | $0.0034540 | $0.0034030 | $0.0034030 | $0.0033220 |
2019-09-30 | $0.0033870 | $0.0034040 | $0.0035700 | $0.0034040 |
2019-10-01 | $0.0034090 | $0.0034910 | $0.0035740 | $0.0034080 |
2019-10-02 | $0.0034970 | $0.0034860 | $0.0034860 | $0.0034030 |
2019-10-03 | $0.0034410 | $0.0034720 | $0.0034720 | $0.0033890 |
2019-10-04 | $0.0033810 | $0.0034400 | $0.0035220 | $0.0033580 |
2019-10-05 | $0.0034310 | $0.0034360 | $0.0035180 | $0.0033540 |
2019-10-06 | $0.0033510 | $0.0033890 | $0.0033890 | $0.0032310 |
2019-10-07 | $0.0033830 | $0.0034680 | $0.0035500 | $0.0034680 |
2019-10-08 | $0.0035320 | $0.0035330 | $0.0036150 | $0.0034510 |
2019-10-09 | $0.0036040 | $0.0037770 | $0.0039490 | $0.0036060 |
2019-10-10 | $0.0038670 | $0.0037850 | $0.0039570 | $0.0036990 |
2019-10-11 | $0.0036970 | $0.0036660 | $0.0037490 | $0.0034990 |
2019-10-12 | $0.0036420 | $0.0037590 | $0.0037590 | $0.0035920 |
2019-10-13 | $0.0036590 | $0.0035730 | $0.0037390 | $0.0034900 |
2019-10-14 | $0.0035670 | $0.0036810 | $0.0036810 | $0.0035140 |
2019-10-15 | $0.0036800 | $0.0034250 | $0.0035880 | $0.0034250 |
2019-10-16 | $0.0034330 | $0.0033640 | $0.0034440 | $0.0032840 |
2019-10-17 | $0.0032860 | $0.0034820 | $0.0034820 | $0.0033200 |
2019-10-18 | $0.0033950 | $0.0034370 | $0.0034370 | $0.0033570 |
2019-10-19 | $0.0033490 | $0.0033520 | $0.0034320 | $0.0032720 |
2019-10-20 | $0.0033490 | $0.0033770 | $0.0034600 | $0.0032950 |
2019-10-21 | $0.0033810 | $0.0033670 | $0.0033670 | $0.0032850 |
2019-10-22 | $0.0033720 | $0.0032220 | $0.0033030 | $0.0032220 |
2019-10-23 | $0.0032940 | $0.0029730 | $0.0030470 | $0.0028990 |
2019-10-24 | $0.0030670 | $0.0030690 | $0.0030690 | $0.0029190 |
2019-10-25 | $0.0029780 | $0.0033720 | $0.0036320 | $0.0033720 |
2019-10-26 | $0.0033820 | $0.0033950 | $0.0036710 | $0.0032120 |
2019-10-27 | $0.0033330 | $0.0041190 | $0.0043100 | $0.0034480 |
2019-10-28 | $0.0041070 | $0.0038770 | $0.0047280 | $0.0038770 |
2019-10-29 | $0.0037810 | $0.0042590 | $0.0043530 | $0.0037860 |
2019-10-30 | $0.0042450 | $0.0041380 | $0.0044130 | $0.0038620 |
2019-10-31 | $0.0041260 | $0.0040200 | $0.0042030 | $0.0039290 |
2019-11-01 | $0.0041210 | $0.0039760 | $0.0042530 | $0.0038830 |
2019-11-02 | $0.0039820 | $0.0042850 | $0.0043780 | $0.0040060 |
2019-11-03 | $0.0041900 | $0.0042470 | $0.0043390 | $0.0041540 |
2019-11-04 | $0.0042420 | $0.0043240 | $0.0045120 | $0.0042300 |
2019-11-05 | $0.0043340 | $0.0049520 | $0.005046 | $0.0042980 |
2019-11-06 | $0.0048960 | $0.005305 | $0.005353 | $0.0049550 |
2019-11-07 | $0.005242 | $0.005629 | $0.005923 | $0.005035 |
2019-11-08 | $0.005617 | $0.005383 | $0.005736 | $0.005207 |
2019-11-09 | $0.005263 | $0.005199 | $0.005375 | $0.005022 |
2019-11-10 | $0.005117 | $0.005702 | $0.005792 | $0.005249 |
2019-11-11 | $0.005699 | $0.006015 | $0.006189 | $0.005405 |
2019-11-12 | $0.006021 | $0.006497 | $0.006761 | $0.005970 |
2019-11-13 | $0.006523 | $0.006221 | $0.006572 | $0.006134 |
2019-11-14 | $0.006277 | $0.007392 | $0.007505 | $0.006124 |
2019-11-15 | $0.007284 | $0.007738 | $0.007872 | $0.006836 |
2019-11-16 | $0.007876 | $0.007305 | $0.007899 | $0.007305 |
2019-11-17 | $0.007224 | $0.007444 | $0.007529 | $0.007101 |
2019-11-18 | $0.007749 | $0.007395 | $0.007560 | $0.006985 |
2019-11-19 | $0.007453 | $0.006921 | $0.007410 | $0.006677 |
2019-11-20 | $0.006832 | $0.006155 | $0.006884 | $0.005993 |
2019-11-21 | $0.006151 | $0.005724 | $0.005876 | $0.005495 |
2019-11-22 | $0.005801 | $0.005241 | $0.005605 | $0.0048770 |
2019-11-23 | $0.005157 | $0.005689 | $0.005803 | $0.0046560 |
2019-11-24 | $0.005759 | $0.005486 | $0.006053 | $0.005205 |
2019-11-25 | $0.005253 | $0.005793 | $0.006000 | $0.005060 |
2019-11-26 | $0.005782 | $0.006154 | $0.006297 | $0.005725 |
2019-11-27 | $0.006310 | $0.006497 | $0.006875 | $0.006421 |
2019-11-28 | $0.006513 | $0.006439 | $0.006994 | $0.006398 |
2019-11-29 | $0.006400 | $0.006435 | $0.006746 | $0.006358 |
2019-11-30 | $0.006449 | $0.006052 | $0.006355 | $0.005977 |
2019-12-01 | $0.006102 | $0.007064 | $0.007301 | $0.005970 |
2019-12-02 | $0.007132 | $0.007471 | $0.008045 | $0.007059 |
2019-12-03 | $0.007467 | $0.006890 | $0.007623 | $0.006817 |
2019-12-04 | $0.006972 | $0.006914 | $0.007704 | $0.006751 |
2019-12-05 | $0.006913 | $0.006925 | $0.007086 | $0.006679 |
2019-12-06 | $0.006888 | $0.006860 | $0.007086 | $0.006634 |
2019-12-07 | $0.006984 | $0.006933 | $0.007265 | $0.006843 |
2019-12-08 | $0.006763 | $0.007195 | $0.007346 | $0.006740 |
2019-12-09 | $0.007163 | $0.006909 | $0.007202 | $0.006762 |
2019-12-10 | $0.006836 | $0.006239 | $0.006819 | $0.005948 |
2019-12-11 | $0.006293 | $0.006134 | $0.006350 | $0.006061 |
2019-12-12 | $0.006058 | $0.006279 | $0.006279 | $0.005846 |
2019-12-13 | $0.006191 | $0.005874 | $0.006744 | $0.005656 |
2019-12-14 | $0.005955 | $0.005470 | $0.005896 | $0.005399 |
2019-12-15 | $0.005452 | $0.005567 | $0.005710 | $0.005281 |
2019-12-16 | $0.005635 | $0.005180 | $0.005456 | $0.0049720 |
2019-12-17 | $0.005035 | $0.0046220 | $0.0048860 | $0.0044900 |
2019-12-18 | $0.0046450 | $0.005486 | $0.005486 | $0.005041 |
2019-12-19 | $0.005398 | $0.005014 | $0.005300 | $0.0049420 |
2019-12-20 | $0.005057 | $0.005528 | $0.005969 | $0.005053 |
2019-12-21 | $0.005403 | $0.005304 | $0.005590 | $0.005304 |
2019-12-22 | $0.005298 | $0.005562 | $0.005711 | $0.005488 |
2019-12-23 | $0.005488 | $0.005783 | $0.006075 | $0.005270 |
2019-12-24 | $0.005935 | $0.006092 | $0.006237 | $0.005729 |
2019-12-25 | $0.006027 | $0.005851 | $0.006068 | $0.005779 |
2019-12-26 | $0.005825 | $0.005462 | $0.006122 | $0.005378 |
2019-12-27 | $0.005550 | $0.005726 | $0.005798 | $0.005363 |
2019-12-28 | $0.005731 | $0.005714 | $0.005787 | $0.005567 |
2019-12-29 | $0.005633 | $0.005558 | $0.005929 | $0.005558 |
2019-12-30 | $0.005624 | $0.005455 | $0.005600 | $0.005382 |
2019-12-31 | $0.005426 | $0.005247 | $0.005463 | $0.005175 |
2020-01-01 | $0.005244 | $0.005402 | $0.005547 | $0.005186 |
2020-01-02 | $0.005321 | $0.005164 | $0.005303 | $0.005094 |
2020-01-03 | $0.005155 | $0.005407 | $0.005480 | $0.005261 |
2020-01-04 | $0.005358 | $0.005663 | $0.005737 | $0.005295 |
2020-01-05 | $0.005592 | $0.005442 | $0.005736 | $0.005442 |
2020-01-06 | $0.005520 | $0.005715 | $0.005947 | $0.005561 |
2020-01-07 | $0.005667 | $0.005552 | $0.005954 | $0.005472 |
2020-01-08 | $0.005631 | $0.005487 | $0.005648 | $0.005083 |
2020-01-09 | $0.005471 | $0.005311 | $0.005467 | $0.005233 |
2020-01-10 | $0.005316 | $0.005421 | $0.005744 | $0.005340 |
2020-01-11 | $0.005488 | $0.005411 | $0.005491 | $0.005249 |
2020-01-12 | $0.005537 | $0.005547 | $0.005710 | $0.005383 |
2020-01-13 | $0.005563 | $0.005370 | $0.005533 | $0.005370 |
2020-01-14 | $0.005350 | $0.006022 | $0.006022 | $0.005499 |
2020-01-15 | $0.005998 | $0.006006 | $0.006271 | $0.005829 |
2020-01-16 | $0.005993 | $0.005838 | $0.006013 | $0.005751 |
2020-01-17 | $0.005929 | $0.006339 | $0.006607 | $0.005982 |
2020-01-18 | $0.006315 | $0.006170 | $0.006438 | $0.006170 |
2020-01-19 | $0.006147 | $0.005785 | $0.006044 | $0.005699 |
2020-01-20 | $0.005831 | $0.005879 | $0.005966 | $0.005793 |
2020-01-21 | $0.005871 | $0.006030 | $0.006030 | $0.005856 |
2020-01-22 | $0.006020 | $0.005884 | $0.005971 | $0.005798 |
2020-01-23 | $0.005807 | $0.005546 | $0.005714 | $0.005462 |
2020-01-24 | $0.005624 | $0.005582 | $0.005751 | $0.005497 |
2020-01-25 | $0.005649 | $0.005677 | $0.005677 | $0.005510 |
2020-01-26 | $0.005675 | $0.005741 | $0.005827 | $0.005655 |
2020-01-27 | $0.005764 | $0.005778 | $0.005956 | $0.005689 |
2020-01-28 | $0.005784 | $0.005849 | $0.005940 | $0.005757 |
2020-01-29 | $0.005729 | $0.005691 | $0.005878 | $0.005691 |
2020-01-30 | $0.005757 | $0.005734 | $0.005925 | $0.005638 |
2020-01-31 | $0.005606 | $0.005731 | $0.005825 | $0.005543 |
2020-02-01 | $0.005792 | $0.005913 | $0.006195 | $0.005725 |
2020-02-02 | $0.005912 | $0.006291 | $0.006478 | $0.005915 |
2020-02-03 | $0.006161 | $0.006212 | $0.006398 | $0.005934 |
2020-02-04 | $0.006316 | $0.006427 | $0.006610 | $0.006151 |
2020-02-05 | $0.006420 | $0.006448 | $0.007025 | $0.006352 |
2020-02-06 | $0.006536 | $0.006676 | $0.006870 | $0.006483 |
2020-02-07 | $0.006732 | $0.006758 | $0.006953 | $0.006660 |
2020-02-08 | $0.006768 | $0.006742 | $0.006940 | $0.006643 |
2020-02-09 | $0.006731 | $0.006878 | $0.006878 | $0.006675 |
2020-02-10 | $0.006907 | $0.006493 | $0.006690 | $0.006296 |
2020-02-11 | $0.006506 | $0.007467 | $0.007467 | $0.006649 |
2020-02-12 | $0.007599 | $0.007559 | $0.007973 | $0.007456 |
2020-02-13 | $0.007451 | $0.008070 | $0.008172 | $0.007355 |
2020-02-14 | $0.008084 | $0.008290 | $0.008394 | $0.007772 |
2020-02-15 | $0.008288 | $0.007444 | $0.008138 | $0.007344 |
2020-02-16 | $0.007429 | $0.007114 | $0.007608 | $0.006719 |
2020-02-17 | $0.007146 | $0.006739 | $0.006931 | $0.006353 |
2020-02-18 | $0.006695 | $0.007150 | $0.007354 | $0.007047 |
2020-02-19 | $0.007026 | $0.006554 | $0.006843 | $0.006458 |
2020-02-20 | $0.006530 | $0.006544 | $0.006640 | $0.006351 |
2020-02-21 | $0.006534 | $0.006676 | $0.006772 | $0.006482 |
2020-02-22 | $0.006692 | $0.006687 | $0.006687 | $0.006493 |
2020-02-23 | $0.006673 | $0.006854 | $0.006953 | $0.006754 |
2020-02-24 | $0.007084 | $0.006654 | $0.007233 | $0.006654 |
2020-02-25 | $0.006765 | $0.006384 | $0.006572 | $0.006196 |
2020-02-26 | $0.006242 | $0.005652 | $0.005916 | $0.005298 |
2020-02-27 | $0.005540 | $0.005804 | $0.005892 | $0.005364 |
2020-02-28 | $0.005822 | $0.005730 | $0.005906 | $0.005554 |
2020-02-29 | $0.005842 | $0.005800 | $0.005887 | $0.005627 |
2020-03-01 | $0.005555 | $0.005399 | $0.005742 | $0.005399 |
2020-03-02 | $0.005472 | $0.005798 | $0.005887 | $0.005620 |
2020-03-03 | $0.005798 | $0.005800 | $0.005888 | $0.005624 |
2020-03-04 | $0.005698 | $0.005961 | $0.006224 | $0.005698 |
2020-03-05 | $0.005966 | $0.006267 | $0.006358 | $0.006176 |
2020-03-06 | $0.006171 | $0.006116 | $0.006299 | $0.006025 |
2020-03-07 | $0.006137 | $0.005904 | $0.006083 | $0.005726 |
2020-03-08 | $0.005876 | $0.0049150 | $0.005407 | $0.0048330 |
2020-03-09 | $0.0047540 | $0.0045760 | $0.0048130 | $0.0044190 |
2020-03-10 | $0.0046080 | $0.0046660 | $0.0048240 | $0.0045870 |
2020-03-11 | $0.0047370 | $0.0043700 | $0.0047670 | $0.0042900 |
2020-03-12 | $0.0044310 | $0.0027400 | $0.0044310 | $0.0026910 |
2020-03-13 | $0.0023600 | $0.0029140 | $0.0030280 | $0.0021710 |
2020-03-14 | $0.0028730 | $0.0026400 | $0.0026930 | $0.0024820 |
2020-03-15 | $0.0025390 | $0.0025200 | $0.0026810 | $0.0024660 |
2020-03-16 | $0.0025180 | $0.0022810 | $0.0023800 | $0.0020820 |
2020-03-17 | $0.0022700 | $0.0025610 | $0.0026150 | $0.0023980 |
2020-03-18 | $0.0024550 | $0.0025210 | $0.0025740 | $0.0024130 |
2020-03-19 | $0.0025440 | $0.0029170 | $0.0030420 | $0.0028550 |
2020-03-20 | $0.0029070 | $0.0027930 | $0.0029790 | $0.0027310 |
2020-03-21 | $0.0027930 | $0.0029120 | $0.0029740 | $0.0027260 |
2020-03-22 | $0.0029120 | $0.0025640 | $0.0027980 | $0.0025640 |
2020-03-23 | $0.0025640 | $0.0028620 | $0.0029920 | $0.0028620 |
2020-03-24 | $0.0028620 | $0.0030450 | $0.0031130 | $0.0029100 |
2020-03-25 | $0.0030450 | $0.0030120 | $0.0031460 | $0.0029450 |
2020-03-26 | $0.0030120 | $0.0030410 | $0.0031760 | $0.0030410 |
2020-03-27 | $0.0030410 | $0.0030000 | $0.0033830 | $0.0028720 |
2020-03-28 | $0.0030000 | $0.0030010 | $0.0030640 | $0.0028760 |
2020-03-29 | $0.0030010 | $0.0030150 | $0.0030150 | $0.0030010 |
2020-03-31 | $0.0029460 | $0.0031580 | $0.0032870 | $0.0029010 |
2020-04-01 | $0.0031480 | $0.0031990 | $0.0032650 | $0.0031320 |
2020-04-02 | $0.0031990 | $0.0032660 | $0.0033340 | $0.0031300 |
2020-04-03 | $0.0032660 | $0.0032370 | $0.0033040 | $0.0031020 |
2020-04-04 | $0.0032370 | $0.0033000 | $0.0033690 | $0.0032320 |
2020-04-05 | $0.0033000 | $0.0032640 | $0.0032640 | $0.0031960 |
2020-04-06 | $0.0032550 | $0.0036000 | $0.0037470 | $0.0034530 |
2020-04-07 | $0.0036000 | $0.0038890 | $0.0046810 | $0.0035290 |
2020-04-08 | $0.0038890 | $0.0039780 | $0.0040520 | $0.0038310 |
2020-04-09 | $0.0039780 | $0.0039390 | $0.0040120 | $0.0037930 |
2020-04-10 | $0.0039390 | $0.0036450 | $0.0037130 | $0.0034380 |
2020-04-11 | $0.0036450 | $0.0037190 | $0.0037880 | $0.0035820 |
2020-04-12 | $0.0037190 | $0.0036990 | $0.0037690 | $0.0036290 |
2020-04-13 | $0.0036640 | $0.0035670 | $0.0037040 | $0.0035670 |
2020-04-14 | $0.0035670 | $0.0036460 | $0.0037840 | $0.0035770 |
2020-04-15 | $0.0036460 | $0.0037130 | $0.0037790 | $0.0035140 |
2020-04-16 | $0.0037130 | $0.0038350 | $0.0039770 | $0.0037640 |
2020-04-17 | $0.0038420 | $0.0038050 | $0.0038750 | $0.0037340 |
2020-04-18 | $0.0038000 | $0.0039910 | $0.0040640 | $0.0038460 |
2020-04-19 | $0.0039950 | $0.0039260 | $0.0039970 | $0.0038540 |
2020-04-20 | $0.0039260 | $0.0038510 | $0.0039260 | $0.0038510 |
2020-04-30 | $0.0048320 | $0.0044050 | $0.0047510 | $0.0041460 |
2020-05-01 | $0.0044050 | $0.0044150 | $0.0046790 | $0.0044150 |
2020-05-02 | $0.0044150 | $0.0044920 | $0.0046710 | $0.0044920 |
2020-05-03 | $0.0044910 | $0.0043650 | $0.0045430 | $0.0042750 |
2020-05-04 | $0.0043650 | $0.0045300 | $0.0047070 | $0.0041740 |
2020-05-05 | $0.0045300 | $0.0044250 | $0.0046050 | $0.0043340 |
2020-05-06 | $0.0044250 | $0.0042100 | $0.0045770 | $0.0042100 |
2020-05-07 | $0.0042100 | $0.0046000 | $0.0048000 | $0.0044000 |
2020-05-08 | $0.0046000 | $0.0048060 | $0.0049040 | $0.0044140 |
2020-05-09 | $0.0048060 | $0.0045800 | $0.0047710 | $0.0044840 |
2020-05-10 | $0.0045800 | $0.0041050 | $0.0042800 | $0.0039310 |
2020-05-11 | $0.0041050 | $0.0041130 | $0.0041990 | $0.0038560 |
2020-05-12 | $0.0041130 | $0.0042340 | $0.0043220 | $0.0040580 |
2020-05-13 | $0.0040600 | $0.0045000 | $0.005092 | $0.0040600 |
2020-05-14 | $0.0044720 | $0.0045060 | $0.0048000 | $0.0044080 |
2020-05-15 | $0.0046000 | $0.0044000 | $0.0046010 | $0.0043000 |
2020-05-16 | $0.0043760 | $0.0045060 | $0.0045060 | $0.0043180 |
2020-05-17 | $0.0045060 | $0.0043520 | $0.0046420 | $0.0043520 |
2020-05-18 | $0.0043520 | $0.0044720 | $0.0046670 | $0.0043750 |
2020-05-19 | $0.0044720 | $0.0045970 | $0.0045970 | $0.0044010 |
2020-05-20 | $0.0045970 | $0.0045990 | $0.0045990 | $0.0045970 |
2020-06-08 | $0.007300 | $0.007800 | $0.007801 | $0.007100 |
2020-06-09 | $0.007800 | $0.008300 | $0.008414 | $0.007600 |
2020-06-10 | $0.008300 | $0.009100 | $0.009198 | $0.007996 |
2020-06-11 | $0.009100 | $0.008700 | $0.0106100 | $0.008650 |
2020-06-12 | $0.008700 | $0.009800 | $0.0099010 | $0.008600 |
2020-06-13 | $0.009800 | $0.009600 | $0.0099000 | $0.009300 |
2020-06-14 | $0.009600 | $0.008700 | $0.009600 | $0.008400 |
2020-06-15 | $0.008700 | $0.009000 | $0.009300 | $0.007601 |
2020-06-16 | $0.009000 | $0.009100 | $0.009499 | $0.008800 |
2020-06-17 | $0.009100 | $0.009100 | $0.009298 | $0.008603 |
2020-06-18 | $0.009100 | $0.008700 | $0.009100 | $0.008400 |
2020-06-19 | $0.008700 | $0.008400 | $0.008700 | $0.008300 |
2020-06-20 | $0.008400 | $0.008300 | $0.008500 | $0.008001 |
2020-06-21 | $0.008300 | $0.008600 | $0.008900 | $0.008300 |
2020-06-22 | $0.008600 | $0.009300 | $0.009499 | $0.008600 |
2020-06-23 | $0.009300 | $0.009000 | $0.009400 | $0.008800 |
2020-06-24 | $0.009000 | $0.009000 | $0.009300 | $0.008600 |
2020-06-25 | $0.009000 | $0.008900 | $0.009200 | $0.008600 |
2020-06-26 | $0.008900 | $0.009000 | $0.009100 | $0.008700 |
2020-06-27 | $0.009000 | $0.008700 | $0.009200 | $0.008350 |
2020-06-28 | $0.008700 | $0.008600 | $0.008700 | $0.008600 |
2020-06-30 | $0.008700 | $0.008900 | $0.008900 | $0.008600 |
2020-07-01 | $0.008900 | $0.009500 | $0.009599 | $0.008700 |
2020-07-02 | $0.009500 | $0.009501 | $0.009800 | $0.009154 |
2020-07-03 | $0.009501 | $0.0103000 | $0.0105000 | $0.009501 |
2020-07-04 | $0.0103000 | $0.0126000 | $0.0130000 | $0.0101000 |
2020-07-05 | $0.0126000 | $0.0144000 | $0.0165000 | $0.0119000 |
2020-07-06 | $0.0144000 | $0.0145000 | $0.0162000 | $0.0140000 |
2020-07-07 | $0.0145000 | $0.0174000 | $0.0178000 | $0.0144000 |
2020-07-08 | $0.0174000 | $0.0200000 | $0.0220000 | $0.0167000 |
2020-07-09 | $0.0200000 | $0.0183000 | $0.0200000 | $0.0173000 |
2020-07-10 | $0.0183000 | $0.0173000 | $0.0194800 | $0.0150000 |
2020-07-11 | $0.0173000 | $0.0186000 | $0.0189900 | $0.0167000 |
2020-07-12 | $0.0186000 | $0.0186000 | $0.0186000 | $0.0186000 |
2020-07-26 | $0.0182000 | $0.0175000 | $0.0185000 | $0.0174000 |
2020-07-27 | $0.0175000 | $0.0157000 | $0.0177000 | $0.0151000 |
2020-07-28 | $0.0157000 | $0.0161000 | $0.0166000 | $0.0154100 |
2020-07-29 | $0.0161000 | $0.0156000 | $0.0164000 | $0.0153000 |
2020-07-30 | $0.0156000 | $0.0174000 | $0.0177900 | $0.0153000 |
2020-07-31 | $0.0174000 | $0.0173000 | $0.0184000 | $0.0165000 |
2020-08-01 | $0.0173000 | $0.0174000 | $0.0176000 | $0.0167000 |
2020-08-02 | $0.0174000 | $0.0162000 | $0.0175000 | $0.0159000 |
2020-08-03 | $0.0162000 | $0.0167000 | $0.0169000 | $0.0160000 |
2020-08-04 | $0.0167000 | $0.0187000 | $0.0189000 | $0.0167000 |
2020-08-05 | $0.0187000 | $0.0188000 | $0.0194000 | $0.0179000 |
2020-08-06 | $0.0189000 | $0.0198000 | $0.0203000 | $0.0185000 |
2020-08-07 | $0.0198000 | $0.0188000 | $0.0203000 | $0.0186100 |
2020-08-08 | $0.0188000 | $0.0208000 | $0.0212000 | $0.0184000 |
2020-08-09 | $0.0208000 | $0.0219000 | $0.0230000 | $0.0203000 |
2020-08-10 | $0.0219000 | $0.0214000 | $0.0221000 | $0.0200000 |
2020-08-11 | $0.0214000 | $0.0200000 | $0.0218000 | $0.0189000 |
2020-08-12 | $0.0200000 | $0.0205000 | $0.0209000 | $0.0185000 |
2020-08-13 | $0.0205000 | $0.0195000 | $0.0208000 | $0.0190100 |
2020-08-14 | $0.0195000 | $0.0206000 | $0.0210000 | $0.0195000 |
2020-08-15 | $0.0206000 | $0.0196000 | $0.0206000 | $0.0192000 |
2020-08-16 | $0.0196000 | $0.0199000 | $0.0202000 | $0.0191000 |
2020-08-17 | $0.0199000 | $0.0200000 | $0.0213900 | $0.0194000 |
2020-08-18 | $0.0200000 | $0.0200000 | $0.0200000 | $0.0200000 |
2020-08-31 | $0.0171000 | $0.0174000 | $0.0187000 | $0.0170000 |
2020-09-01 | $0.0174000 | $0.0169000 | $0.0177000 | $0.0168000 |
2020-09-02 | $0.0169000 | $0.0160000 | $0.0173000 | $0.0154000 |
2020-09-03 | $0.0160000 | $0.0124000 | $0.0169000 | $0.0122000 |
2020-09-04 | $0.0124000 | $0.0145000 | $0.0148000 | $0.0118000 |
2020-09-05 | $0.0143000 | $0.0122000 | $0.0147000 | $0.0110100 |
2020-09-06 | $0.0122000 | $0.0123000 | $0.0130000 | $0.0110000 |
2020-09-07 | $0.0123000 | $0.0122000 | $0.0126000 | $0.0110100 |
2020-09-08 | $0.0122000 | $0.0121000 | $0.0134000 | $0.0118000 |
2020-09-09 | $0.0121000 | $0.0128000 | $0.0133000 | $0.0116000 |
2020-09-10 | $0.0128000 | $0.0130000 | $0.0137000 | $0.0127000 |
2020-09-11 | $0.0130000 | $0.0133000 | $0.0134000 | $0.0124000 |
2020-09-12 | $0.0133000 | $0.0134000 | $0.0134000 | $0.0129000 |
2020-09-13 | $0.0134000 | $0.0128000 | $0.0138000 | $0.0123000 |
2020-09-14 | $0.0128000 | $0.0129000 | $0.0133000 | $0.0125000 |
2020-09-15 | $0.0129000 | $0.0127000 | $0.0135000 | $0.0125000 |
2020-09-16 | $0.0127000 | $0.0125000 | $0.0127000 | $0.0121000 |
2020-09-17 | $0.0125000 | $0.0136000 | $0.0138000 | $0.0124000 |
2020-09-18 | $0.0136000 | $0.0136000 | $0.0136000 | $0.0136000 |
2020-09-30 | $0.0132000 | $0.0135000 | $0.0136000 | $0.0126000 |
2020-10-01 | $0.0135000 | $0.0128000 | $0.0137000 | $0.0126000 |
2020-10-02 | $0.0128000 | $0.0119000 | $0.0129000 | $0.0115000 |
2020-10-03 | $0.0119000 | $0.0118000 | $0.0122000 | $0.0117000 |
2020-10-04 | $0.0118000 | $0.0117000 | $0.0119000 | $0.0113000 |
2020-10-05 | $0.0117000 | $0.0114000 | $0.0119000 | $0.0113000 |
2020-10-06 | $0.0114000 | $0.0101900 | $0.0115000 | $0.0100100 |
2020-10-07 | $0.0101900 | $0.0112000 | $0.0113000 | $0.009700 |
2020-10-08 | $0.0112000 | $0.0110000 | $0.0115000 | $0.0105000 |
2020-10-09 | $0.0110000 | $0.0115000 | $0.0118000 | $0.0107000 |
2020-10-10 | $0.0115000 | $0.0113000 | $0.0121000 | $0.0113000 |
2020-10-11 | $0.0113000 | $0.0114000 | $0.0119000 | $0.0111100 |
2020-10-12 | $0.0114000 | $0.0115000 | $0.0118000 | $0.0110000 |
2020-10-13 | $0.0115000 | $0.0115000 | $0.0118000 | $0.0113000 |
2020-10-14 | $0.0115000 | $0.0112000 | $0.0116000 | $0.0108000 |
2020-10-15 | $0.0112000 | $0.0110000 | $0.0113000 | $0.0107000 |
2020-10-16 | $0.0110000 | $0.0106000 | $0.0111000 | $0.0104000 |
2020-10-17 | $0.0106500 | $0.0110300 | $0.0110300 | $0.0105700 |
2020-10-18 | $0.0110300 | $0.0110300 | $0.0110300 | $0.0110300 |
2020-10-31 | $0.0101000 | $0.0099000 | $0.0104000 | $0.009800 |
2020-11-01 | $0.0099000 | $0.0105000 | $0.0106000 | $0.0099000 |
2020-11-02 | $0.0105000 | $0.0101000 | $0.0107000 | $0.0100000 |
2020-11-03 | $0.0101000 | $0.009300 | $0.0101000 | $0.009200 |
2020-11-04 | $0.009295 | $0.009400 | $0.009700 | $0.008902 |
2020-11-05 | $0.009400 | $0.009700 | $0.0099000 | $0.009200 |
2020-11-06 | $0.009700 | $0.009700 | $0.009700 | $0.009700 |
VeChain is a blockchain decentralized for products and information, building a trust-free and distributed business ecosystem based on the blockchain technology.
Sorry, detailed technology about VeChain is not currently available
Sorry, detailed features about VeChain is not currently available