ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,361.70
      0.16%
      US Tech 100
      18,552.40
      0.09%
      Dow Jones
      38,950.39
      0.17%
      Brent Oil
      79.55
      -0.41%
      Bitcoin
      71,100.00
      0.47%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GDAX
      5. VeChain Token (Coinbase:VETUSD)

      6. VeChain Token (Coinbase:VETUSD) Historical

      VETUSD VeChain Token

      0.03569
      -0.00011 (-0.31%)
      12:17:16 - Realtime Data

      VETUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 06 2024 0.0358 0.00025 0.70% 0.03562 0.03661 0.03502 38,520,351.00
      Jun 05 2024 0.03555 0.00127 3.70% 0.03428 0.0359 0.03424 47,667,703.00
      Jun 04 2024 0.03428 0.00059 1.75% 0.03369 0.0345 0.03328 22,210,341.00
      Jun 03 2024 0.03369 0.00037 1.11% 0.0333 0.03457 0.03308 26,223,534.00
      Jun 02 2024 0.03332 -0.00036 -1.07% 0.03367 0.03404 0.03304 33,784,369.00
      Jun 01 2024 0.03368 -0.00022 -0.65% 0.03391 0.03394 0.0335 21,117,452.00
      May 31 2024 0.0339 -0.00039 -1.14% 0.03422 0.03457 0.03332 40,300,630.00
      May 30 2024 0.03429 -0.00081 -2.31% 0.03512 0.03546 0.03406 22,584,009.00
      May 29 2024 0.0351 -0.00066 -1.85% 0.03579 0.0363 0.03505 31,279,790.00
      May 28 2024 0.03576 -0.00083 -2.27% 0.03658 0.03663 0.03513 30,508,551.00
      May 27 2024 0.03659 0.001 2.81% 0.0356 0.03725 0.03506 36,732,333.00
      May 26 2024 0.03559 0.00004 0.11% 0.03554 0.03616 0.03488 24,908,616.00
      May 25 2024 0.03555 0.00024 0.68% 0.03531 0.03627 0.03513 28,324,542.00
      May 24 2024 0.03531 0.00022 0.63% 0.03493 0.0354 0.03401 31,769,351.00
      May 23 2024 0.03509 -0.00074 -2.07% 0.03591 0.03666 0.03359 54,474,510.00
      May 22 2024 0.03583 -0.00067 -1.84% 0.03649 0.03706 0.03531 36,301,954.00
      May 21 2024 0.0365 -0.00034 -0.92% 0.03686 0.03751 0.03599 39,184,353.00
      May 20 2024 0.03684 0.00256 7.47% 0.03425 0.03691 0.03362 40,325,225.00
      May 19 2024 0.03428 -0.00099 -2.81% 0.03525 0.03554 0.03391 29,760,039.00
      May 18 2024 0.03527 -0.0007 -1.95% 0.03597 0.0363 0.03519 25,119,458.00
      May 17 2024 0.03597 0.00072 2.04% 0.03523 0.0367 0.0348 29,007,826.00
      May 16 2024 0.03525 -0.00016 -0.45% 0.03545 0.03638 0.03487 30,792,953.00
      May 15 2024 0.03541 0.00209 6.27% 0.03339 0.03557 0.03311 39,242,703.00
      May 14 2024 0.03332 -0.00033 -0.98% 0.03356 0.03422 0.0329 26,536,195.00
      May 13 2024 0.03365 -0.00068 -1.98% 0.03444 0.03456 0.0325 49,014,472.00
      May 12 2024 0.03433 -0.00001 -0.03% 0.03438 0.03514 0.03409 19,667,419.00
      May 11 2024 0.03434 -0.00028 -0.81% 0.03464 0.03531 0.03427 20,031,305.00
      May 10 2024 0.03462 -0.00104 -2.92% 0.03557 0.03641 0.03427 40,400,621.00
      May 09 2024 0.03566 0.00057 1.62% 0.03505 0.03585 0.03427 42,260,909.00
      May 08 2024 0.03509 -0.00044 -1.24% 0.03567 0.03615 0.03475 33,073,406.00
      May 07 2024 0.03553 -0.00038 -1.06% 0.03603 0.03688 0.0354 35,505,706.00
      May 06 2024 0.03591 -0.00146 -3.91% 0.03739 0.03867 0.03589 35,403,059.00
      May 05 2024 0.03737 0.00026 0.70% 0.03716 0.03767 0.03638 23,345,348.00
      May 04 2024 0.03711 -0.00014 -0.38% 0.03723 0.03793 0.03668 31,340,661.00
      May 03 2024 0.03725 0.00216 6.16% 0.03519 0.03773 0.03468 40,658,463.00
      May 02 2024 0.03509 -0.0001 -0.28% 0.03514 0.03578 0.0339 40,950,712.00
      May 01 2024 0.03519 -0.0008 -2.22% 0.03605 0.03624 0.033 90,359,695.00
      Apr 30 2024 0.03599 -0.00347 -8.79% 0.03944 0.04036 0.0351 56,983,219.00
      Apr 29 2024 0.03946 0.0001 0.25% 0.03947 0.04035 0.03798 34,057,614.00
      Apr 28 2024 0.03936 0.00006 0.15% 0.03933 0.04055 0.03917 27,782,875.00
      Apr 27 2024 0.0393 0.00006 0.15% 0.03925 0.03969 0.03778 20,374,072.00
      Apr 26 2024 0.03924 -0.00052 -1.31% 0.03974 0.03998 0.03866 22,502,493.00
      Apr 25 2024 0.03976 -0.00117 -2.86% 0.0397 0.04048 0.03853 31,403,270.00
      Apr 24 2024 0.04093 -0.00062 -1.49% 0.04179 0.0433 0.04043 27,840,430.00
      Apr 23 2024 0.04155 -0.00108 -2.53% 0.04259 0.04338 0.0414 39,636,223.00
      Apr 22 2024 0.04263 0.0014 3.40% 0.04131 0.04308 0.04112 33,100,643.00
      Apr 21 2024 0.04123 -0.00119 -2.81% 0.04222 0.04286 0.04097 40,255,359.00
      Apr 20 2024 0.04242 0.00196 4.84% 0.04043 0.04261 0.03988 34,721,036.00
      Apr 19 2024 0.04046 0.00074 1.86% 0.03963 0.04147 0.0366 71,187,632.00
      Apr 18 2024 0.03972 0.00174 4.58% 0.03786 0.04021 0.037 37,102,910.00
      Apr 17 2024 0.03798 -0.00192 -4.81% 0.03965 0.0409 0.03698 62,060,022.00
      Apr 16 2024 0.0399 -0.00141 -3.41% 0.04105 0.04215 0.038 64,214,481.00
      Apr 15 2024 0.04131 -0.00171 -3.97% 0.04259 0.0475 0.04001 85,262,095.00
      Apr 14 2024 0.04302 0.00293 7.31% 0.04003 0.04379 0.03756 95,846,156.00
      Apr 13 2024 0.04009 -0.00294 -6.83% 0.04273 0.04708 0.03537 172,435,074.00
      Apr 12 2024 0.04303 -0.00511 -10.61% 0.04867 0.05204 0.0404 127,052,416.00
      Apr 11 2024 0.04814 0.00166 3.57% 0.04617 0.04922 0.04545 84,429,286.00
      Apr 10 2024 0.04648 0.00291 6.68% 0.04343 0.04664 0.04209 48,483,987.00
      Apr 09 2024 0.04357 -0.00325 -6.94% 0.04688 0.04699 0.0433 37,358,398.00
      Apr 08 2024 0.04682 0.00433 10.19% 0.04248 0.04773 0.04139 63,833,402.00
      Apr 07 2024 0.04249 0.00097 2.34% 0.04157 0.04318 0.04149 30,757,366.00
      Apr 06 2024 0.04152 0.0012 2.98% 0.04025 0.04197 0.0401 19,065,619.00
      Apr 05 2024 0.04032 -0.00147 -3.52% 0.04167 0.04209 0.03887 30,380,268.00
      Apr 04 2024 0.04179 0.00099 2.43% 0.0407 0.04299 0.0398 42,898,434.00
      Apr 03 2024 0.0408 -0.0002 -0.49% 0.04105 0.04308 0.03999 82,463,394.00
      Apr 02 2024 0.041 -0.00335 -7.55% 0.0443 0.0443 0.04011 133,559,995.00
      Apr 01 2024 0.04435 -0.00184 -3.98% 0.04615 0.0475 0.043 119,678,964.00
      Mar 31 2024 0.04619 0.0013 2.90% 0.04483 0.04695 0.04449 85,221,616.00
      Mar 30 2024 0.04489 -0.0022 -4.67% 0.04688 0.047 0.04457 77,733,342.00
      Mar 29 2024 0.04709 0.00041 0.88% 0.04682 0.0475 0.04468 139,177,197.00
      Mar 28 2024 0.04668 0.00242 5.47% 0.04422 0.04795 0.04284 168,840,966.00
      Mar 27 2024 0.04426 -0.00064 -1.43% 0.04481 0.04653 0.04303 82,281,387.00
      Mar 26 2024 0.0449 0.00018 0.40% 0.04462 0.04626 0.04359 59,688,169.00
      Mar 25 2024 0.04472 0.00215 5.05% 0.04239 0.04521 0.04228 50,791,023.00
      Mar 24 2024 0.04257 0.00148 3.60% 0.04118 0.04324 0.04086 43,932,670.00
      Mar 23 2024 0.04109 0.00071 1.76% 0.04018 0.04208 0.03978 35,268,640.00
      Mar 22 2024 0.04038 -0.00117 -2.82% 0.04153 0.04242 0.03922 64,872,039.00
      Mar 21 2024 0.04155 -0.00089 -2.10% 0.04227 0.04282 0.04044 59,899,413.00
      Mar 20 2024 0.04244 0.00448 11.80% 0.03815 0.04253 0.03668 72,510,447.00
      Mar 19 2024 0.03796 -0.0027 -6.64% 0.04072 0.04105 0.03664 117,686,079.00
      Mar 18 2024 0.04066 -0.0014 -3.33% 0.04189 0.04236 0.039 66,920,979.00
      Mar 17 2024 0.04206 0.00157 3.88% 0.04072 0.04292 0.0385 65,851,680.00
      Mar 16 2024 0.04049 -0.00406 -9.11% 0.04452 0.04523 0.03945 85,460,126.00
      Mar 15 2024 0.04455 -0.00272 -5.75% 0.04737 0.04767 0.04147 81,760,635.00
      Mar 14 2024 0.04727 -0.00186 -3.79% 0.04932 0.0494 0.04471 76,808,210.00
      Mar 13 2024 0.04913 0.00038 0.78% 0.04869 0.05013 0.04786 62,837,216.00
      Mar 12 2024 0.04875 -0.00157 -3.12% 0.05043 0.05138 0.04623 88,307,007.00
      Mar 11 2024 0.05032 0.00229 4.77% 0.04798 0.05056 0.04574 100,525,955.00
      Mar 10 2024 0.04803 -0.00136 -2.75% 0.04923 0.04971 0.04685 58,449,449.00
      Mar 09 2024 0.04939 0.00198 4.18% 0.04745 0.05073 0.04715 91,156,503.00

      Your Recent History

      GDAX
      VETUSD
      VeChain Token
      BMF
      DI1F30
      DI1F30 - Janeiro 2030
      Delayed Upgrade Clock