Veritaseum CAD (VERI-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

55.84

+9.13

(+19.54%)

As of 02:01AM UTC. Market open.

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 04, 2024	56.71	57.02	55.84	55.84	55.84	6,627
May 03, 2024	49.01	50.25	43.55	47.79	47.79	12,130
May 02, 2024	41.79	51.58	41.27	49.01	49.01	23,365
May 01, 2024	81.18	82.55	39.66	41.79	41.79	134,507
Apr 30, 2024	32.98	81.47	20.22	81.18	81.18	1,228,533
Apr 29, 2024	40.38	42.44	32.97	32.98	32.98	6,789
Apr 28, 2024	37.35	40.45	36.37	40.38	40.38	1,920
Apr 27, 2024	34.16	41.47	33.45	37.35	37.35	8,036
Apr 26, 2024	34.23	37.61	34.02	34.16	34.16	3,600
Apr 25, 2024	34.12	39.13	33.98	34.23	34.23	17,597
Apr 24, 2024	31.63	34.75	30.93	34.12	34.12	11,431
Apr 23, 2024	34.45	38.84	30.64	31.63	31.63	2,684
Apr 22, 2024	36.70	42.09	31.75	34.45	34.45	10,118
Apr 21, 2024	31.32	36.77	29.74	36.70	36.70	31,334
Apr 20, 2024	36.46	37.04	29.99	31.32	31.32	12,394
Apr 19, 2024	35.08	37.51	33.83	36.46	36.46	32,910
Apr 18, 2024	37.85	38.12	33.75	35.08	35.08	3,163
Apr 17, 2024	33.41	38.23	28.74	37.85	37.85	7,702
Apr 16, 2024	38.32	38.33	31.86	33.41	33.41	14,808
Apr 15, 2024	37.21	39.89	33.35	38.32	38.32	19,038
Apr 14, 2024	41.37	42.11	34.96	37.21	37.21	2,225
Apr 13, 2024	39.02	43.38	36.13	41.37	41.37	7,222
Apr 12, 2024	30.01	39.84	29.94	39.02	39.02	16,336
Apr 11, 2024	41.39	42.73	29.39	30.01	30.01	11,089
Apr 10, 2024	46.27	46.43	29.87	41.39	41.39	37,409
Apr 09, 2024	40.67	46.52	39.12	46.27	46.27	13,214
Apr 08, 2024	44.23	49.87	39.02	40.67	40.67	28,812
Apr 07, 2024	50.51	50.74	31.98	44.23	44.23	8,253
Apr 06, 2024	54.32	54.32	41.19	50.51	50.51	202,107
Apr 05, 2024	31.35	59.45	30.07	54.32	54.32	382,297
Apr 04, 2024	28.32	31.59	28.01	31.35	31.35	14,891
Apr 03, 2024	34.71	91.20	27.53	28.32	28.32	1,464
Apr 02, 2024	34.99	36.54	26.94	34.71	34.71	14,163
Apr 01, 2024	27.06	35.69	24.05	34.99	34.99	1,735
Mar 31, 2024	29.48	31.10	26.75	27.06	27.06	7,323
Mar 30, 2024	29.17	33.64	27.67	29.48	29.48	12,477
Mar 29, 2024	33.80	34.03	22.41	29.17	29.17	10,285
Mar 28, 2024	30.15	37.12	9.50	33.80	33.80	22,278
Mar 27, 2024	28.39	33.52	28.09	30.15	30.15	22,039
Mar 26, 2024	30.48	32.25	28.10	28.39	28.39	30,777
Mar 25, 2024	31.55	32.46	29.38	30.48	30.48	19,107
Mar 24, 2024	28.82	32.01	28.82	31.55	31.55	12,274
Mar 23, 2024	30.75	31.31	28.50	28.82	28.82	7,052
Mar 22, 2024	35.84	35.84	30.45	30.75	30.75	16,431
Mar 21, 2024	42.77	42.88	29.46	35.84	35.84	42,600
Mar 20, 2024	33.46	43.71	32.00	42.77	42.77	9,394
Mar 19, 2024	39.69	41.14	30.48	33.46	33.46	44,316
Mar 18, 2024	33.08	43.08	32.41	39.69	39.69	33,757
Mar 17, 2024	31.21	33.80	31.20	33.08	33.08	9,552
Mar 16, 2024	31.57	32.05	27.04	31.21	31.21	63,217
Mar 15, 2024	34.01	35.09	31.45	31.57	31.57	40,809
Mar 14, 2024	35.41	35.90	33.96	34.01	34.01	2,073
Mar 13, 2024	35.64	37.49	34.30	35.41	35.41	23,342
Mar 12, 2024	35.41	37.54	33.07	35.64	35.64	96,575
Mar 11, 2024	35.02	37.39	33.71	35.41	35.41	23,061
Mar 10, 2024	36.02	38.47	34.09	35.02	35.02	23,421
Mar 09, 2024	42.91	43.69	36.00	36.02	36.02	32,424
Mar 08, 2024	38.86	42.91	33.20	42.91	42.91	59,081
Mar 07, 2024	38.00	44.60	33.03	38.86	38.86	11,877
Mar 06, 2024	36.69	44.09	33.35	38.00	38.00	75,443
Mar 05, 2024	33.41	47.78	29.05	36.69	36.69	82,562
Mar 04, 2024	36.32	41.67	25.29	33.41	33.41	180,088
Mar 03, 2024	44.81	46.40	36.21	36.32	36.32	58,465
Mar 02, 2024	43.39	46.55	42.03	44.81	44.81	43,914
Mar 01, 2024	45.12	46.62	43.17	43.39	43.39	24,751
Feb 29, 2024	48.86	48.86	41.42	45.12	45.12	20,745
Feb 28, 2024	47.98	54.23	32.44	48.86	48.86	111,962
Feb 27, 2024	47.64	52.17	45.04	47.98	47.98	19,331
Feb 26, 2024	48.98	49.41	47.47	47.64	47.64	8,359
Feb 25, 2024	48.63	51.37	43.39	48.98	48.98	11,565
Feb 24, 2024	52.40	52.84	46.22	48.63	48.63	20,393
Feb 23, 2024	53.91	54.66	47.20	52.40	52.40	27,281
Feb 22, 2024	54.16	57.79	51.08	53.91	53.91	19,627
Feb 21, 2024	59.47	59.66	52.75	54.16	54.16	12,310
Feb 20, 2024	60.59	62.32	58.83	59.47	59.47	12,191
Feb 19, 2024	64.80	64.88	56.89	60.59	60.59	14,976
Feb 18, 2024	67.49	67.49	60.14	64.80	64.80	18,255
Feb 17, 2024	68.13	71.56	62.33	67.49	67.49	28,935
Feb 16, 2024	62.21	71.79	62.12	68.13	68.13	32,771
Feb 15, 2024	62.20	71.18	61.25	62.21	62.21	55,012
Feb 14, 2024	52.51	67.77	49.26	62.20	62.20	36,026
Feb 13, 2024	53.92	62.11	51.57	52.51	52.51	20,228
Feb 12, 2024	50.63	56.79	47.65	53.92	53.92	24,250
Feb 11, 2024	54.73	57.37	38.95	50.63	50.63	28,474
Feb 10, 2024	51.31	59.97	37.25	54.73	54.73	22,278
Feb 09, 2024	47.52	54.27	35.70	51.31	51.31	26,436
Feb 08, 2024	36.18	50.68	33.98	47.52	47.52	28,240
Feb 07, 2024	30.30	37.84	23.87	36.18	36.18	61,810
Feb 06, 2024	29.71	30.55	24.28	30.30	30.30	14,768
Feb 05, 2024	29.16	30.94	25.67	29.71	29.71	5,215
Feb 04, 2024	30.07	30.74	26.59	29.16	29.16	9,834
Feb 03, 2024	28.35	30.85	25.93	30.07	30.07	12,411
Feb 02, 2024	30.62	31.91	27.51	28.35	28.35	13,730
Feb 01, 2024	33.22	37.17	28.01	30.62	30.62	22,709
Jan 31, 2024	31.17	37.02	28.14	33.22	33.22	20,286
Jan 30, 2024	29.44	32.94	28.33	31.17	31.17	4,592
Jan 29, 2024	31.39	31.95	27.99	29.44	29.44	5,437
Jan 28, 2024	31.60	36.17	27.99	31.39	31.39	13,288
Jan 27, 2024	37.28	37.48	29.84	31.60	31.60	15,006
Jan 26, 2024	35.76	38.13	28.84	37.28	37.28	438
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,971.82+4,908.09(+6.05%)

Veritaseum CAD (VERI-CAD)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,971.82
+4,908.09(+6.05%)