Canada markets open in 1 hour 43 minutes

VeChain CAD (VET-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.169005+0.002991 (+1.80%)
As of 12:46PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 25, 20210.1635070.1701940.1625730.1690050.169005627,677,632
Oct. 24, 2021------
Oct. 23, 20210.1608790.1714210.1592410.1682990.168299659,278,605
Oct. 22, 20210.1604050.1691170.1569490.1607710.160771851,569,757
Oct. 21, 20210.1506440.1674790.1507380.1598180.1598181,293,391,514
Oct. 20, 20210.1435220.1515490.1424010.1504660.150466509,581,801
Oct. 19, 20210.1466830.1473940.1419160.1435240.143524416,720,472
Oct. 18, 20210.1512850.1532300.1448180.1466820.146682521,935,055
Oct. 17, 20210.1481950.1577200.1445960.1512700.151270785,215,483
Oct. 16, 20210.1481640.1536900.1465040.1481510.148151490,438,212
Oct. 15, 20210.1474250.1545740.1396200.1480140.148014826,381,373
Oct. 14, 20210.1435090.1522720.1435090.1471780.147178756,712,245
Oct. 13, 20210.1332280.1446520.1303610.1435600.143560756,161,039
Oct. 12, 20210.1363980.1363980.1256830.1332650.133265559,222,982
Oct. 11, 20210.1379800.1437470.1332540.1364130.136413448,111,887
Oct. 10, 20210.1484160.1486380.1375900.1384790.138479433,261,220
Oct. 09, 20210.1389180.1532040.1373750.1473970.147397700,656,257
Oct. 08, 20210.1401320.1446330.1381030.1391030.139103469,559,364
Oct. 07, 20210.1414190.1483450.1375460.1401560.140156619,710,157
Oct. 06, 20210.1427780.1448110.1333470.1413710.141371655,546,805
Oct. 05, 20210.1377280.1464270.1370700.1426550.142655621,590,208
Oct. 04, 20210.1396120.1419050.1317470.1375690.137569661,970,065
Oct. 03, 20210.1408810.1449690.1377100.1395450.139545584,021,026
Oct. 02, 20210.1367270.1474510.1341980.1409460.140946683,233,204
Oct. 01, 20210.1216790.1410650.1210250.1367060.1367061,092,346,301
Sep. 30, 20210.1081120.1206640.1076440.1206640.120664631,218,434
Sep. 29, 20210.1038720.1111080.1036450.1079980.107998415,707,658
Sep. 28, 20210.1091860.1118560.1036410.1038440.103844413,553,799
Sep. 27, 20210.1159730.1190050.1093830.1095530.109553379,537,227
Sep. 26, 20210.1139940.1180580.1067190.1156400.115640456,748,731
Sep. 25, 20210.1169460.1190070.1125510.1141890.114189417,126,497
Sep. 24, 20210.1293690.1305570.1122740.1171730.117173674,766,278
Sep. 23, 20210.1271890.1306810.1234090.1293270.129327573,374,463
Sep. 22, 20210.1101700.1268860.1089220.1265310.126531659,137,484
Sep. 21, 20210.1175730.1244210.1088850.1103790.110379736,354,226
Sep. 20, 20210.1381980.1384120.1148250.1163630.116363894,083,347
Sep. 19, 20210.1438800.1452870.1364590.1379810.137981355,827,314
Sep. 18, 20210.1421140.1481750.1406880.1441480.144148378,032,668
Sep. 17, 20210.1480730.1493710.1412680.1422410.142241451,038,943
Sep. 16, 20210.1539520.1555830.1450890.1479210.147921515,541,600
Sep. 15, 20210.1491240.1560070.1465510.1541510.154151535,982,534
Sep. 14, 20210.1426370.1497690.1414180.1491450.149145498,405,907
Sep. 13, 20210.1523980.1545840.1376660.1419540.141954656,541,251
Sep. 12, 20210.1467580.1576580.1434200.1522700.152270675,036,306
Sep. 11, 20210.1427310.1515490.1416400.1466500.146650604,640,772
Sep. 10, 20210.1541600.1604560.1404410.1426010.142601846,016,215
Sep. 09, 20210.1497080.1619350.1490250.1540020.154002984,346,599
Sep. 08, 20210.1548360.1595810.1355960.1507110.1507111,176,933,264
Sep. 07, 20210.1878980.1914590.1264510.1547970.1547971,898,853,659
Sep. 06, 20210.1928660.1971170.1843600.1875610.187561944,216,106
Sep. 05, 20210.1813680.1930490.1803360.1929240.192924843,284,886
Sep. 04, 20210.1790860.1913430.1786760.1815870.181587934,059,901
Sep. 03, 20210.1797900.1849280.1746060.1795300.1795301,046,489,489
Sep. 02, 20210.1732840.1866000.1699450.1798500.1798501,461,105,508
Sep. 01, 20210.1549060.1763700.1507780.1735990.1735991,514,040,443
Aug. 31, 20210.1475790.1605260.1468590.1552920.1552921,001,041,124
Aug. 30, 20210.1559720.1563360.1474520.1475170.147517934,372,143
Aug. 29, 20210.1555730.1587260.1506290.1558910.155891862,547,230
Aug. 28, 20210.1618340.1619650.1531550.1554020.155402851,669,239
Aug. 27, 20210.1473020.1619040.1443650.1617060.1617061,152,362,744
Aug. 26, 20210.1606460.1629770.1463050.1471940.1471941,211,546,965
Aug. 25, 20210.1530930.1639050.1486100.1602470.1602471,269,008,382
Aug. 24, 20210.1668970.1730120.1517760.1529180.1529181,422,453,853
Aug. 23, 20210.1645910.1721270.1632810.1665210.1665211,192,985,345
Aug. 22, 20210.1643070.1703290.1588210.1645470.1645471,047,018,821
Aug. 21, 20210.1706630.1728000.1634960.1642140.1642141,096,830,148
Aug. 20, 20210.1668230.1772220.1654610.1708280.1708281,466,434,853
Aug. 19, 20210.1515980.1670270.1455940.1670270.1670271,486,323,173
Aug. 18, 20210.1492160.1611310.1430650.1517140.1517141,515,566,386
Aug. 17, 20210.1619950.1711340.1468690.1491660.1491661,636,248,544
Aug. 16, 20210.1744830.1811120.1600690.1627580.1627581,584,495,120
Aug. 15, 20210.1629840.1768550.1560860.1742010.1742011,698,492,796
Aug. 14, 20210.1511920.1660960.1494910.1628440.1628441,705,214,783
Aug. 13, 20210.1343760.1513230.1330400.1510790.1510791,092,416,379
Aug. 12, 20210.1388220.1463190.1294120.1339490.1339491,299,636,261
Aug. 11, 20210.1331680.1471130.1328070.1391930.1391931,363,738,635
Aug. 10, 20210.1331120.1362330.1288610.1330920.1330921,003,839,665
Aug. 09, 20210.1272400.1354460.1220740.1333400.1333401,116,177,133
Aug. 08, 20210.1302620.1388970.1239640.1273470.1273471,210,123,136
Aug. 07, 20210.1212520.1366820.1196840.1299760.1299761,483,945,444
Aug. 06, 20210.1136010.1225660.1120470.1208740.120874941,746,723
Aug. 05, 20210.1108720.1149430.1070120.1135450.113545844,674,511
Aug. 04, 20210.1070890.1133920.1054010.1109110.110911757,590,928
Aug. 03, 20210.1077300.1089510.1032990.1064470.106447680,145,282
Aug. 02, 20210.1072600.1107140.1049770.1077280.107728645,142,745
Aug. 01, 20210.1117730.1158010.1064300.1071260.107126759,467,885
Jul. 31, 20210.1071500.1123180.1055670.1117780.111778804,836,321
Jul. 30, 20210.1028880.1072170.0999380.1070440.107044800,418,376
Jul. 29, 20210.1036320.1041430.1012730.1026590.102659580,892,222
Jul. 28, 20210.1059280.1083870.1011780.1033710.103371956,735,942
Jul. 27, 20210.0974150.1095840.0938270.1055560.1055561,167,927,382
Jul. 26, 20210.0934430.1124340.0929300.0977160.0977161,611,816,899
Jul. 25, 20210.0907610.0933560.0871550.0933560.093356633,251,465
Jul. 24, 20210.0890540.0922560.0876970.0908380.090838656,906,367
Jul. 23, 20210.0851500.0891570.0809900.0891570.089157653,025,423
Jul. 22, 20210.0829520.0867280.0807340.0850850.085085687,816,001
Jul. 21, 20210.0731880.0857960.0711360.0828650.082865834,538,253
Jul. 20, 20210.0787570.0800730.0717480.0733050.073305544,894,766
Jul. 19, 20210.0851980.0854950.0784950.0786160.078616490,473,659
Jul. 18, 20210.0826450.0868590.0822730.0852440.085244489,949,155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...