VeChain Token Historical Data - VETUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
VeChain Token (Cryptocurrency:VETUSD)
VeChain Token (Cryptocurrency:VETUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
VeChain Token	VETUSD	Crypto	2,932,576,464	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00112	2.85%	0.04042	0.04041	0.04043

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.03937	0.04055	0.03925	0.0393	0.014 - 0.05499

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	19:06:50	41.00	0.04042	USD

Price x Volume	Volume	Base Symbol	Related Pairs
578,685.42	14,457,970.00	VET	VETEUR	VETGBP	VETBTC

VETUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.04215	0.04338	0.03778	29,170,873.00	-0.00173	-4.10%
1 Month	0.04482	0.05204	0.03537	68,412,848.11	-0.0044	-9.82%
3 Months	0.02847	0.05499	0.02713	90,338,030.77	0.01195	41.97%
6 Months	0.01854	0.05499	0.01821	72,024,582.00	0.02188	118.02%
1 Year	0.02336	0.05499	0.014	48,123,197.75	0.01706	73.03%
3 Years	0.210507	0.250035	0.0125	91,707,298.10	-0.170087	-80.80%
5 Years	0.006053	0.277478	0.001301	324,582,385.51	0.034367	567.82%

VETUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.03934	0.00001	0.03%	0.03926	0.03969	0.03778	20,341,846.00
27 Apr 2024	0.03933	-0.00047	-1.18%	0.03969	0.03998	0.03866	22,489,964.00
26 Apr 2024	0.0398	-0.00175	-4.21%	0.03975	0.04048	0.03853	31,314,881.00
25 Apr 2024	0.04155	-0.0001	-0.24%	0.04178	0.0433	0.04043	27,840,430.00
24 Apr 2024	0.04165	-0.00107	-2.50%	0.04258	0.04338	0.0414	38,760,799.00
23 Apr 2024	0.04272	0.00149	3.61%	0.04217	0.04308	0.04112	23,268,329.00
22 Apr 2024	0.04123	-0.00115	-2.71%	0.04215	0.04286	0.04097	40,179,862.00
21 Apr 2024	0.04238	0.00173	4.26%	0.04046	0.04261	0.03988	34,625,770.00
20 Apr 2024	0.04065	0.00113	2.86%	0.03984	0.04147	0.0366	71,052,111.00
19 Apr 2024	0.03952	0.00151	3.97%	0.03805	0.04021	0.037	36,948,389.00
18 Apr 2024	0.03801	-0.00195	-4.88%	0.03969	0.0409	0.03698	61,956,369.00
17 Apr 2024	0.03996	-0.00145	-3.50%	0.04116	0.04215	0.038	63,267,233.00
16 Apr 2024	0.04141	-0.00155	-3.61%	0.04259	0.0475	0.04001	234,314,028.00
15 Apr 2024	0.04296	0.00258	6.39%	0.0403	0.04379	0.03756	95,635,679.00
14 Apr 2024	0.04038	-0.00232	-5.43%	0.0428	0.04708	0.03537	171,806,344.00
13 Apr 2024	0.0427	-0.00534	-11.12%	0.0496	0.05204	0.0404	126,358,522.00
12 Apr 2024	0.04804	0.00149	3.20%	0.04616	0.04922	0.04545	84,235,849.00
11 Apr 2024	0.04655	0.00302	6.94%	0.04373	0.04659	0.04209	47,247,356.00
10 Apr 2024	0.04353	-0.00301	-6.47%	0.04668	0.04699	0.0433	37,235,249.00
09 Apr 2024	0.04654	0.00408	9.61%	0.04248	0.04773	0.04139	62,337,496.00
08 Apr 2024	0.04246	0.0009	2.17%	0.04152	0.04318	0.04149	30,529,811.00
07 Apr 2024	0.04156	0.00112	2.77%	0.04021	0.04197	0.0401	19,048,822.00
06 Apr 2024	0.04044	-0.00126	-3.02%	0.04169	0.04209	0.03887	30,259,059.00
05 Apr 2024	0.0417	0.00071	1.73%	0.04068	0.04299	0.0398	42,799,886.00
04 Apr 2024	0.04099	-0.00006	-0.15%	0.04112	0.04308	0.03999	82,368,084.00
03 Apr 2024	0.04105	-0.00348	-7.81%	0.04421	0.0443	0.04011	132,929,308.00
02 Apr 2024	0.04453	-0.00152	-3.30%	0.04615	0.0475	0.043	161,671,655.00
01 Apr 2024	0.04605	0.00109	2.42%	0.04482	0.04695	0.04449	84,736,615.00
31 Mar 2024	0.04496	-0.00204	-4.34%	0.04679	0.047	0.04457	77,558,244.00
30 Mar 2024	0.047	0.00026	0.56%	0.04677	0.0475	0.04468	138,833,489.00
29 Mar 2024	0.04674	0.00247	5.58%	0.04425	0.04795	0.04284	168,129,621.00

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