Canada markets open in 9 hours 11 minutes

Amoveo USD (VEO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.415052+0.005318 (+1.30%)
As of 04:13AM UTC. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20240.4127700.4158300.4122760.4150520.4150529
Jun 03, 2024------
Jun 02, 20240.4062260.4100250.4042320.4065490.406549-
Jun 01, 20240.4050100.4068610.4045090.4062260.406226-
May 31, 20240.4102630.4136560.4000270.4050100.405010-
May 30, 20240.4054620.4168830.4026740.4102630.410263-
May 29, 20240.4097400.4129910.4030460.4054620.405462-
May 28, 20240.4163220.4167030.4041250.4097400.409740-
May 27, 20240.4111160.4231730.4096600.4163220.416322-
May 26, 20240.4156720.4166280.4098280.4111160.411116-
May 25, 20240.4111380.4173280.4111380.4156720.415672-
May 24, 20240.4074340.4151600.4006480.4111380.411138-
May 23, 20240.4149790.4200740.4002140.4074340.407434-
May 22, 20240.4210680.4237840.4141100.4149790.414979-
May 21, 20240.4285800.4306590.4156600.4210680.421068-
May 20, 20240.3978050.4285920.3969500.4285800.428580-
May 19, 20240.4016180.4059410.3957860.3978050.397805-
May 18, 20240.4021380.4041440.4002330.4016180.401618-
May 17, 20240.3914550.4046100.3908090.4021380.402138-
May 16, 20240.3974110.3991760.3879360.3914550.391455-
May 15, 20240.3693980.3984960.3680680.3974110.397411-
May 14, 20240.3774230.3785050.3668980.3693980.369398-
May 13, 20240.3689680.3803450.3647460.3774230.377423-
May 12, 20240.3647170.3706130.3640690.3689680.368968-
May 11, 20240.3647990.3682380.3629950.3647170.364717-
May 10, 20240.3786110.3805870.3618120.3647990.364799-
May 09, 20240.3671030.3802580.3647040.3786110.378611-
May 08, 20240.3739990.3776650.3654400.3671030.367103-
May 07, 20240.3791690.3861720.3737030.3739990.373999-
May 06, 20240.3844590.3927530.3773910.3791690.379169-
May 05, 20240.3833220.3873780.3776810.3844590.384459-
May 04, 20240.3771820.3867300.3759030.3833220.383322-
May 03, 20240.3547880.3796090.3531340.3771820.377182-
May 02, 20240.3491790.3571010.3418360.3547880.354788-
May 01, 20240.3645790.3646290.3402440.3491790.349179-
Apr 30, 20240.3828410.3876910.3550210.3645790.364579-
Apr 29, 20240.3787940.3846320.3714220.3828410.382841-
Apr 28, 20240.3804270.3856440.3770900.3787940.378794-
Apr 27, 20240.3825420.3831280.3750470.3804270.380427-
Apr 26, 20240.3871260.3883910.3799570.3825420.382542-
Apr 25, 20240.3856750.3912620.3771950.3871260.387126-
Apr 24, 20240.3984240.4023300.3820080.3856750.385675-
Apr 23, 20240.4012190.4032000.3954350.3984240.398424-
Apr 22, 20240.3896250.4034150.3872850.4012190.401219-
Apr 21, 20240.3896370.3940570.3866860.3896250.389625-
Apr 20, 20240.3835620.3921520.3796580.3896370.389637-
Apr 19, 20240.3810230.3926620.3580770.3835620.383562-
Apr 18, 20240.3675160.3839610.3652280.3810230.381023-
Apr 17, 20240.3823080.3866930.3595880.3675160.367516-
Apr 16, 20240.3806540.3856550.3705000.3823080.382308-
Apr 15, 20240.3946720.4008260.3753060.3806540.380654-
Apr 14, 20240.3845770.3948690.3737850.3946720.394672-
Apr 13, 20240.4033640.4073580.3683180.3845770.384577-
Apr 12, 20242.3831912.4209560.3945390.4033640.40336410
Apr 11, 20240.4236562.4048160.4176392.3831912.38319123
Apr 10, 20240.4147710.4263840.4056300.4236560.423656-
Apr 09, 20240.4298110.4304520.4103910.4147710.414771-
Apr 08, 20240.4164410.4361450.4150500.4298110.429811-
Apr 07, 20240.4139850.4217610.4132760.4164410.416441-
Apr 06, 20240.4073260.4174850.4050800.4139850.413985-
Apr 05, 20240.4106530.4122640.3968440.4073260.407326-
Apr 04, 20240.3964310.4148490.3907710.4106530.410653-
Apr 03, 20240.3926080.4009940.3882800.3964310.396431-
Apr 02, 20240.4183320.4183320.3880180.3926080.392608-
Apr 01, 20240.4280120.4281200.4088900.4183320.418332-
Mar 31, 20240.4180020.4280120.4178350.4280120.428012-
Mar 30, 20240.4192100.4218130.4176060.4180020.418002-
Mar 29, 20240.4243760.4253660.4151160.4192100.419210-
Mar 28, 20240.4171990.4292360.4137840.4243760.424376-
Mar 27, 20240.4204980.4299020.4103460.4171990.417199-
Mar 26, 20240.4194330.4289350.4160720.4204980.420498-
Mar 25, 20240.4033840.4263440.3987060.4194330.419433-
Mar 24, 20240.3842990.4054300.3830940.4033840.403384-
Mar 23, 20240.3815660.3952740.3788430.3842990.384299-
Mar 22, 20240.3927110.3994280.3753670.3815660.381566-
Mar 21, 20240.4075260.4083660.3891090.3927110.392711-
Mar 20, 20240.3725570.4082930.3652830.4075260.407526-
Mar 19, 20240.4059490.4084750.3692370.3725570.372557-
Mar 18, 20240.4107180.4134160.3995380.4059490.405949-
Mar 17, 20240.3921780.4128800.3885840.4107180.410718-
Mar 16, 20240.4168130.4200420.3890640.3921780.392178-
Mar 15, 20240.4288560.4336870.3966510.4168130.416813-
Mar 14, 20240.4387810.4425320.4127550.4288560.428856-
Mar 13, 20240.4287750.4419060.4282770.4387810.438781-
Mar 12, 20240.4326140.4357220.4157130.4287750.428775-
Mar 11, 20240.4140250.4365510.4068020.4326140.432614-
Mar 10, 20240.4109780.4200450.4097260.4140250.414025-
Mar 09, 20240.4101320.4119670.4084770.4109780.410978-
Mar 08, 20240.4018240.4183080.3982430.4101320.410132-
Mar 07, 20240.3965270.4079830.3943370.4018240.401824-
Mar 06, 20240.3833100.4051840.3770100.3965270.396527-
Mar 05, 20240.4103860.4137980.3587400.3833100.383310-
Mar 04, 20240.3787430.4107730.3772280.4103860.410386-
Mar 03, 20240.4341630.4380680.3724270.3787430.3787433
Mar 02, 20240.4371140.4372370.4318420.4341630.434163-
Mar 01, 20240.4293340.4408930.4255430.4371140.437114-
Feb 29, 20240.4376710.4449640.4237660.4293340.429334-
Feb 28, 20240.3991950.4460530.3972200.4376710.437671-
Feb 27, 20240.3816450.4024000.3812650.3991950.399195-
Feb 26, 20240.3622520.3841490.3565970.3816450.381645-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...