Canada Markets close in 2 hrs 4 mins

VeChain CAD (VET-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.0259+0.0008 (+3.11%)
As of 06:56PM UTC. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.02520.02590.02520.02590.025949,154,532
Nov 29, 20220.02460.02520.02450.02520.025240,265,957
Nov 28, 20220.02510.02530.02420.02460.024652,167,790
Nov 27, 20220.02540.02590.02510.02510.025137,823,708
Nov 26, 20220.02540.02590.02520.02540.025440,290,538
Nov 25, 20220.02550.02570.02480.02540.025444,472,182
Nov 24, 20220.02530.02570.02490.02550.025548,092,871
Nov 23, 20220.02420.02530.02410.02530.025353,256,858
Nov 22, 20220.02390.02430.02330.02420.024246,494,151
Nov 21, 20220.02410.02470.02350.02390.023963,070,490
Nov 20, 20220.02570.02590.02400.02410.024149,662,563
Nov 19, 20220.02580.02600.02520.02570.025740,249,577
Nov 18, 20220.02580.02610.02540.02580.025845,428,099
Nov 17, 20220.02650.02690.02540.02580.025865,408,137
Nov 16, 20220.02620.02740.02590.02650.026579,242,730
Nov 15, 20220.02550.02690.02530.02620.026273,368,231
Nov 14, 20220.02540.02620.02390.02550.0255108,527,649
Nov 13, 20220.02660.02710.02530.02550.025580,595,498
Nov 12, 20220.02840.02840.02640.02660.026667,156,718
Nov 11, 20220.02960.02990.02740.02840.0284107,694,985
Nov 10, 20220.02640.03020.02600.02960.0296179,090,079
Nov 09, 20220.03150.03180.02580.02640.0264235,703,699
Nov 08, 20220.03620.03820.02880.03150.0315402,130,557
Nov 07, 20220.03340.03720.03320.03620.0362201,155,164
Nov 06, 20220.03490.03580.03340.03340.0334111,131,580
Nov 05, 20220.03430.03490.03410.03490.034999,864,987
Nov 04, 20220.03260.03440.03250.03430.0343120,634,307
Nov 03, 20220.03180.03290.03170.03260.032678,561,233
Nov 02, 20220.03200.03250.03150.03180.031891,830,201
Nov 01, 20220.03260.03290.03200.03200.032071,066,243
Oct 31, 20220.03210.03290.03180.03260.032678,046,546
Oct 30, 20220.03270.03340.03170.03210.032183,574,622
Oct 29, 20220.03200.03310.03200.03270.032795,985,429
Oct 28, 20220.03110.03230.03090.03200.032079,415,056
Oct 27, 20220.03170.03250.03100.03110.031179,625,709
Oct 26, 20220.03120.03190.03120.03170.031773,509,924
Oct 25, 20220.03080.03180.03050.03120.031274,099,434
Oct 24, 20220.03110.03120.03050.03080.030857,126,762
Oct 23, 20220.03080.03140.03030.03110.031155,138,494
Oct 22, 20220.03070.03090.03030.03080.030846,987,724
Oct 21, 20220.03010.03080.02970.03070.030764,220,148
Oct 20, 20220.03080.03090.03000.03010.030168,771,161
Oct 19, 20220.03160.03170.03070.03080.030866,387,281
Oct 18, 20220.03200.03220.03120.03160.031680,261,541
Oct 17, 20220.03180.03220.03150.03200.032065,608,655
Oct 16, 20220.03160.03210.03160.03180.031852,497,002
Oct 15, 20220.03170.03200.03130.03160.031665,788,275
Oct 14, 20220.03170.03230.03150.03170.031781,992,398
Oct 13, 20220.03150.03210.02940.03170.0317112,239,503
Oct 12, 20220.03140.03170.03110.03150.031553,596,325
Oct 11, 20220.03140.03150.03060.03140.031477,417,266
Oct 10, 20220.03180.03240.03140.03140.031477,616,170
Oct 09, 20220.03150.03200.03150.03180.031851,982,136
Oct 08, 20220.03180.03210.03130.03150.031553,945,206
Oct 07, 20220.03220.03240.03150.03180.031868,275,404
Oct 06, 20220.03250.03280.03210.03220.032264,471,471
Oct 05, 20220.03240.03240.03190.03250.032566,631,621
Oct 04, 20220.03210.03310.03180.03240.032484,503,471
Oct 03, 20220.03110.03220.03100.03210.032170,129,707
Oct 02, 20220.03230.03250.03110.03110.031169,924,428
Oct 01, 20220.03190.03240.03170.03230.032362,739,608
Sept 30, 20220.03210.03270.03150.03190.031985,854,205
Sept 29, 20220.03120.03210.03120.03210.032185,916,162
Sept 28, 20220.03110.03140.03010.03120.031288,560,361
Sept 27, 20220.03110.03280.03080.03110.0311108,485,660
Sept 26, 20220.03050.03130.02990.03110.031189,008,443
Sept 25, 20220.03110.03150.03010.03040.030474,403,400
Sept 24, 20220.03160.03220.03110.03110.031179,666,842
Sept 23, 20220.03080.03180.03020.03160.0316103,701,994
Sept 22, 20220.02970.03110.02950.03080.030899,727,956
Sept 21, 20220.03030.03120.02910.02970.0297127,572,821
Sept 20, 20220.03030.03080.02990.03040.030490,344,274
Sept 19, 20220.02970.03050.02910.03030.0303106,622,991
Sept 18, 20220.03230.03230.02970.02970.0297102,325,394
Sept 17, 20220.03100.03230.03100.03230.032377,596,152
Sept 16, 20220.03070.03130.03060.03100.031087,066,207
Sept 15, 20220.03160.03180.03040.03070.0307108,891,494
Sept 14, 20220.03100.03180.03090.03160.0316101,794,310
Sept 13, 20220.03330.03340.03090.03120.0312134,755,950
Sept 12, 20220.03350.03450.03300.03330.0333115,445,986
Sept 11, 20220.03360.03400.03290.03350.033587,283,643
Sept 10, 20220.03350.03400.03310.03360.033692,893,855
Sept 09, 20220.03170.03380.03170.03350.0335115,862,165
Sept 08, 20220.03130.03190.03090.03170.031787,881,909
Sept 07, 20220.03020.03140.02980.03130.031392,818,382
Sept 06, 20220.03210.03310.03000.03020.0302112,245,445
Sept 05, 20220.03290.03300.03160.03210.032175,992,556
Sept 04, 20220.03180.03300.03160.03290.032978,468,719
Sept 03, 20220.03160.03190.03120.03180.031866,049,618
Sept 02, 20220.03190.03260.03130.03160.031681,393,115
Sept 01, 20220.03180.03210.03080.03200.032085,005,026
Aug 31, 20220.03180.03280.03170.03180.031889,779,131
Aug 30, 20220.03240.03300.03120.03180.031890,150,426
Aug 29, 20220.03090.03240.03070.03240.032486,049,077
Aug 28, 20220.03190.03230.03090.03090.030975,960,996
Aug 27, 20220.03180.03240.03140.03190.031986,661,627
Aug 26, 20220.03460.03510.03150.03180.0318128,293,327
Aug 25, 20220.03400.03510.03400.03460.034682,358,229
Aug 24, 20220.03430.03480.03340.03400.0340100,244,797
Aug 23, 20220.03410.03450.03310.03430.0343105,162,562
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...