Canada markets closed

VeChain CAD (VET-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.050118-0.000761 (-1.50%)
As of 04:10AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.0507440.0510480.0499620.0501180.05011860,400,324
May 04, 20240.0480450.0514130.0475390.0509200.05092077,551,113
May 03, 20240.0483780.0485940.0467130.0480450.04804565,003,012
May 02, 20240.0496630.0496900.0457500.0483780.048378105,838,580
May 01, 20240.0539950.0551060.0483540.0496630.04966395,709,978
Apr 30, 20240.0537730.0550590.0520000.0539960.053996101,042,539
Apr 29, 20240.0537940.0554330.0536160.0537730.05377367,194,198
Apr 28, 20240.0537310.0542100.0518120.0537940.05379468,926,323
Apr 27, 20240.0543690.0545570.0529110.0537310.05373171,371,437
Apr 26, 20240.0545050.0552810.0529020.0543690.05436982,340,024
Apr 25, 20240.0568260.0590710.0538020.0545030.054503108,025,977
Apr 24, 20240.0584780.0592900.0568440.0568260.05682684,851,611
Apr 23, 20240.0566860.0589860.0565690.0584780.05847881,447,169
Apr 22, 20240.0582880.0591040.0566320.0566860.05668687,924,668
Apr 21, 20240.0557910.0585590.0549980.0582880.05828892,116,520
Apr 20, 20240.0546550.0569360.0507430.0557930.055793147,121,568
Apr 19, 20240.0523110.0552540.0509830.0546530.054653101,427,457
Apr 18, 20240.0551420.0565100.0511900.0523110.052311119,552,678
Apr 17, 20240.0570080.0570270.0526110.0551420.055142159,495,794
Apr 16, 20240.0591300.0649390.0553870.0570080.057008281,609,794
Apr 15, 20240.0555350.0598580.0519500.0591300.059130208,463,310
Apr 14, 20240.0592850.0647480.0491170.0555350.055535372,510,787
Apr 13, 20240.0659680.0703490.0565110.0592850.059285408,284,135
Apr 12, 20240.0636530.0672650.0623190.0659680.065968216,179,558
Apr 11, 20240.0591190.0637230.0577350.0636530.063653148,432,438
Apr 10, 20240.0634750.0637180.0588990.0591180.059118116,461,584
Apr 09, 20240.0578270.0647170.0563990.0634750.063475217,682,501
Apr 08, 20240.0564410.0589030.0564390.0578270.05782770,781,864
Apr 07, 20240.0548720.0570360.0545610.0564410.05644158,952,907
Apr 06, 20240.0565720.0569860.0532120.0548720.05487285,228,206
Apr 05, 20240.0553280.0580340.0538270.0565720.05657282,253,902
Apr 04, 20240.0556290.0584080.0541090.0553280.05532894,864,132
Apr 03, 20240.0603030.0603030.0545550.0556290.055629112,215,117
Apr 02, 20240.0624270.0642160.0586040.0603030.060303135,607,806
Apr 01, 20240.0606890.0630270.0602290.0624270.06242789,921,246
Mar 31, 20240.0636110.0636110.0603440.0606890.06068987,530,475
Mar 30, 20240.0632120.0640490.0611610.0636110.063611127,779,986
Mar 29, 20240.0602300.0648620.0582790.0632120.063212149,686,810
Mar 28, 20240.0611000.0628800.0585130.0602300.060230164,067,920
Mar 27, 20240.0608040.0625350.0593310.0611000.061100115,819,415
Mar 26, 20240.0579290.0612780.0576220.0608040.060804108,281,785
Mar 25, 20240.0559810.0581470.0557560.0579290.05792973,082,472
Mar 24, 20240.0549550.0572410.0543690.0559810.05598166,923,227
Mar 23, 20240.0562380.0574700.0535970.0549550.05495598,706,850
Mar 22, 20240.0571750.0576290.0548260.0562380.056238101,851,658
Mar 21, 20240.0515000.0573620.0499480.0571750.057175131,786,257
Mar 20, 20240.0551830.0555680.0498630.0515010.051501175,911,942
Mar 19, 20240.0570070.0572870.0529180.0551830.055183122,070,215
Mar 18, 20240.0547550.0580100.0519930.0570070.057007126,185,966
Mar 17, 20240.0602920.0611500.0534890.0547550.054755127,398,929
Mar 16, 20240.0639900.0645160.0564870.0602920.060292182,156,061
Mar 15, 20240.0662270.0664460.0610100.0639900.063990162,892,848
Mar 14, 20240.0657460.0675370.0645260.0662270.066227154,042,006
Mar 13, 20240.0678460.0690290.0628280.0657460.065746174,958,502
Mar 12, 20240.0646940.0681170.0623140.0678460.067846184,769,904
Mar 11, 20240.0668210.0672550.0634160.0646950.064695126,697,822
Mar 10, 20240.0641490.0683840.0639100.0668210.066821168,443,354
Mar 09, 20240.0651670.0655450.0614780.0641490.064149134,716,432
Mar 08, 20240.0634570.0654460.0625050.0651670.065167150,618,319
Mar 07, 20240.0603370.0640820.0582150.0634570.063457176,256,305
Mar 06, 20240.0672200.0676360.0542870.0603470.060347316,902,376
Mar 05, 20240.0664660.0713550.0654110.0672140.067214259,847,081
Mar 04, 20240.0698060.0698060.0638070.0664440.066444156,364,393
Mar 03, 20240.0663830.0698070.0659940.0698070.069807177,919,645
Mar 02, 20240.0647400.0664710.0646430.0663790.066379122,936,335
Mar 01, 20240.0661080.0681320.0629670.0647470.064747222,409,555
Feb 29, 20240.0661990.0744140.0623360.0661250.066125443,281,658
Feb 28, 20240.0683480.0698000.0647940.0662000.066200224,038,739
Feb 27, 20240.0607680.0694270.0607680.0683530.068353374,500,921
Feb 26, 20240.0599730.0618140.0595290.0607610.06076193,393,842
Feb 25, 20240.0587870.0605640.0571360.0599730.05997386,185,578
Feb 24, 20240.0605290.0625570.0582790.0587850.058785132,255,480
Feb 23, 20240.0585770.0628370.0561450.0605380.060538180,214,676
Feb 22, 20240.0599910.0604040.0556760.0585670.058567105,371,577
Feb 21, 20240.0604530.0609210.0566070.0599920.059992144,451,034
Feb 20, 20240.0614070.0645710.0602320.0604520.060452181,021,805
Feb 19, 20240.0612950.0620410.0589490.0614440.061444178,811,608
Feb 18, 20240.0625710.0640990.0584610.0612920.061292316,190,871
Feb 17, 20240.0616060.0690150.0596080.0625830.062583807,173,934
Feb 16, 20240.0485840.0653030.0480570.0615650.061565937,382,694
Feb 15, 20240.0442890.0488980.0435710.0485880.048588148,825,193
Feb 14, 20240.0424320.0444600.0419430.0442940.04429469,638,033
Feb 13, 20240.0406770.0426500.0399570.0424450.04244559,612,291
Feb 12, 20240.0400660.0416870.0399860.0406700.04067053,276,022
Feb 11, 20240.0401500.0405920.0393300.0400690.04006941,338,779
Feb 10, 20240.0388750.0403620.0388670.0401510.04015150,888,960
Feb 09, 20240.0386980.0393210.0386030.0388740.03887444,989,831
Feb 08, 20240.0377500.0387930.0372980.0387000.03870037,908,154
Feb 07, 20240.0376260.0381800.0374940.0377470.03774735,982,324
Feb 06, 20240.0372500.0381800.0366880.0376260.03762637,646,244
Feb 05, 20240.0384580.0386790.0371800.0372490.03724935,478,359
Feb 04, 20240.0395080.0398160.0384350.0384570.03845735,137,303
Feb 03, 20240.0380880.0395150.0379600.0395070.03950740,963,023
Feb 02, 20240.0378860.0380870.0369600.0380780.03807839,432,642
Feb 01, 20240.0382940.0384650.0372850.0378870.03788745,475,724
Jan 31, 20240.0389630.0399440.0381860.0382950.03829550,650,771
Jan 30, 20240.0376840.0390550.0373500.0389630.03896344,687,182
Jan 29, 20240.0380960.0388680.0375960.0376840.03768447,961,466
Jan 28, 20240.0377000.0382270.0371470.0380990.03809937,706,428
Jan 27, 20240.0364870.0377870.0361080.0376980.03769851,529,189
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...