Canada markets open in 6 hours 22 minutes

Veritaseum USD (VERI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
26.61-1.77 (-6.24%)
As of 07:06AM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.9827.4824.8826.6126.611,377
Apr 24, 202424.9728.6424.7924.9824.9812,841
Apr 23, 202423.0825.4122.5824.9724.978,367
Apr 22, 202425.0828.2822.3323.0823.081,959
Apr 21, 202426.6830.5023.1025.0825.087,364
Apr 20, 202422.7726.7421.6226.6826.6822,781
Apr 19, 202426.4726.9321.8022.7722.779,011
Apr 18, 202425.4727.2824.5626.4726.4723,898
Apr 17, 202427.3927.5824.4925.4725.472,297
Apr 16, 202424.2327.6520.8327.3927.395,573
Apr 15, 202427.8527.8623.1024.2324.2310,740
Apr 14, 202427.0128.9924.2127.8527.8513,836
Apr 13, 202430.0330.5725.3827.0127.011,615
Apr 12, 202428.5031.5026.2330.0330.035,242
Apr 11, 202421.9229.1021.8728.5028.5011,934
Apr 10, 202430.4931.5121.4821.9221.928,101
Apr 09, 202434.0934.2122.0230.4930.4927,560
Apr 08, 202429.8934.2828.7634.0934.099,737
Apr 07, 202432.5436.6928.7129.8929.8921,178
Apr 06, 202437.1737.3423.5332.5432.546,073
Apr 05, 202440.1040.1030.3137.1737.17148,723
Apr 04, 202423.1843.8622.2540.1040.10282,258
Apr 03, 202420.8823.3520.7023.1823.1811,011
Apr 02, 202425.5767.1920.2820.8820.881,079
Apr 01, 202425.8826.9119.9125.5725.5710,434
Mar 31, 202420.0326.3517.8025.8825.881,283
Mar 30, 202421.8223.0219.8020.0320.035,421
Mar 29, 202421.5524.8520.4321.8221.829,236
Mar 28, 202424.8825.1416.5521.5521.557,598
Mar 27, 202422.2027.367.0124.8824.8816,398
Mar 26, 202420.8924.6720.6722.2022.2016,227
Mar 25, 202422.3923.7320.6920.8920.8922,654
Mar 24, 202423.1623.8621.6022.3922.3914,036
Mar 23, 202421.1523.5021.1523.1623.169,008
Mar 22, 202422.7323.0120.9221.1521.155,175
Mar 21, 202426.6026.6022.5122.7322.7312,146
Mar 20, 202431.5031.5921.6926.6026.6031,616
Mar 19, 202424.7232.2223.5931.5031.506,920
Mar 18, 202429.3030.3722.5224.7224.7232,740
Mar 17, 202424.4531.8123.9629.3029.3024,920
Mar 16, 202423.0724.9823.0624.4524.457,060
Mar 15, 202423.3223.6619.9923.0723.0746,726
Mar 14, 202425.2626.0523.2423.3223.3230,146
Mar 13, 202426.2426.6025.2125.2625.261,539
Mar 12, 202426.4427.8225.4726.2426.2417,299
Mar 11, 202426.2727.8324.4926.4426.4471,657
Mar 10, 202425.8927.7324.9226.2726.2717,106
Mar 09, 202426.6328.4425.2025.8925.8917,314
Mar 08, 202431.8932.4826.6126.6326.6323,971
Mar 07, 202428.7531.8924.5731.8931.8943,916
Mar 06, 202427.9632.8424.3928.7528.758,789
Mar 05, 202427.0332.4524.5727.9627.9655,511
Mar 04, 202424.6635.2121.4227.0327.0360,814
Mar 03, 202426.7430.6918.6224.6624.66132,892
Mar 02, 202433.0034.1726.6726.7426.7443,057
Mar 01, 202431.9834.2830.9733.0033.0032,341
Feb 29, 202433.2334.3331.8031.9831.9818,241
Feb 28, 202436.1036.1030.5733.2333.2315,278
Feb 27, 202435.5340.1624.0536.1036.1082,740
Feb 26, 202435.2638.6233.3335.5335.5314,317
Feb 25, 202436.3236.6435.1635.2635.266,187
Feb 24, 202436.0638.0932.1836.3236.328,575
Feb 23, 202438.8639.2034.2536.0636.0615,121
Feb 22, 202439.9540.6235.0138.8638.8620,234
Feb 21, 202440.0542.7337.7839.9539.9514,544
Feb 20, 202444.0544.2039.0140.0540.059,103
Feb 19, 202444.9646.2543.6544.0544.059,030
Feb 18, 202448.0448.1042.1644.9644.9611,111
Feb 17, 202450.0350.0344.5848.0448.0413,533
Feb 16, 202450.6053.0746.2450.0350.0321,451
Feb 15, 202445.9553.3145.8650.6050.6024,336
Feb 14, 202445.8552.5145.2245.9545.9540,633
Feb 13, 202439.0249.9536.6145.8545.8526,556
Feb 12, 202440.0746.1938.3139.0239.0215,032
Feb 11, 202437.5342.1735.3240.0740.0718,019
Feb 10, 202440.5742.5428.8837.5337.5321,110
Feb 09, 202438.1244.5427.6940.5740.5716,517
Feb 08, 202435.3040.3226.5338.1238.1219,640
Feb 07, 202426.8237.6525.1935.3035.3020,976
Feb 06, 202422.3728.0517.6826.8226.8245,818
Feb 05, 202422.0622.6817.9422.3722.3710,904
Feb 04, 202421.6422.9819.0722.0622.063,872
Feb 03, 202422.3122.8119.7321.6421.647,298
Feb 02, 202421.1823.0119.4022.3122.319,210
Feb 01, 202422.8023.7620.4821.1821.1810,257
Jan 31, 202424.7927.6920.8622.8022.8016,907
Jan 30, 202423.2427.6220.9424.7924.7915,137
Jan 29, 202421.8824.5221.0723.2423.243,424
Jan 28, 202423.3223.7420.7921.8821.884,041
Jan 27, 202423.4826.8720.7923.3223.329,871
Jan 26, 202427.6527.8222.1623.4823.4811,150
Jan 25, 202426.4428.2121.3627.6527.65325
Jan 24, 202420.6429.0920.5626.4426.449,752
Jan 23, 202422.4622.6320.4520.6420.642,626
Jan 22, 202422.3022.9021.6022.4622.467,515
Jan 21, 202421.7324.8520.3822.3022.302,415
Jan 20, 202422.2522.4221.4021.7321.732,073
Jan 19, 202421.5122.5121.4522.2522.253,435
Jan 18, 202423.3624.3320.9021.5121.511,646
Jan 17, 202421.6023.9721.5123.3623.3615,291
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...