Canada markets closed

VeChain CAD (VET-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.2300+0.0137 (+6.34%)
As of 10:54AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20210.20840.23180.20840.23000.23002,225,484,032
May 15, 20210.22600.22730.20600.20840.20841,955,037,533
May 14, 20210.22140.23350.21600.22610.22612,047,304,568
May 13, 20210.20290.23040.19210.22160.22163,755,927,599
May 12, 20210.25740.26010.19950.19950.19952,435,895,620
May 11, 20210.24550.25820.23670.25750.25752,440,340,541
May 10, 20210.28330.29010.22830.24530.24532,627,706,161
May 09, 20210.27100.28760.25410.28320.28322,790,831,095
May 08, 20210.27960.28670.26580.27100.27102,345,697,707
May 07, 20210.26220.30460.25960.28010.28015,049,008,120
May 06, 20210.25430.27100.24640.26170.26173,132,943,683
May 05, 20210.23090.25600.22910.25440.25442,809,662,124
May 04, 20210.25890.25910.22900.23200.23203,044,340,337
May 03, 20210.26430.27290.25330.25880.25882,442,763,713
May 02, 20210.25080.27650.24270.26530.26533,299,388,792
May 01, 20210.24710.25550.23750.25100.25101,946,443,593
Apr. 30, 20210.23490.24980.22930.24720.24722,316,290,295
Apr. 29, 20210.24420.24670.22360.23490.23492,725,249,308
Apr. 28, 20210.25820.26630.23310.24430.24433,069,331,019
Apr. 27, 20210.23380.27680.22970.25920.25923,805,927,840
Apr. 26, 20210.21000.24780.20650.23410.23413,273,609,617
Apr. 25, 20210.22250.23460.19410.20950.20952,466,071,993
Apr. 24, 20210.25180.25670.22160.22240.22243,201,471,770
Apr. 23, 20210.23780.25670.16640.25110.25117,234,905,146
Apr. 22, 20210.28270.29390.22300.23860.23864,387,495,562
Apr. 21, 20210.31680.32080.27790.28410.28412,950,635,124
Apr. 20, 20210.28580.33490.25820.31780.31784,237,176,399
Apr. 19, 20210.31700.33500.27880.28720.28724,541,003,846
Apr. 18, 20210.28670.31880.22080.31880.31885,768,293,730
Apr. 17, 20210.29410.34800.26980.28470.28477,038,785,283
Apr. 16, 20210.22060.30730.19930.29780.29785,963,794,766
Apr. 15, 20210.21070.23690.21070.22150.22152,939,700,748
Apr. 14, 20210.19190.22100.19190.21120.21123,758,938,199
Apr. 13, 20210.16190.19880.16190.19170.19172,518,166,369
Apr. 12, 20210.17510.17590.15990.16200.16201,709,620,606
Apr. 11, 20210.17820.18190.16390.17520.17522,013,140,376
Apr. 10, 20210.15800.18520.15670.17870.17873,009,827,116
Apr. 09, 20210.14730.16810.14620.15860.15862,022,325,034
Apr. 08, 20210.13390.14820.13290.14730.14731,306,947,777
Apr. 07, 20210.14100.15230.12470.13340.13342,014,478,468
Apr. 06, 20210.12820.14490.12550.14170.14171,981,623,159
Apr. 05, 20210.11820.13600.11670.12840.12841,874,205,995
Apr. 04, 20210.11180.11860.11150.11820.1182891,222,726
Apr. 03, 20210.11940.12330.11170.11170.11171,127,085,322
Apr. 02, 20210.11160.12070.10970.11950.11951,216,312,731
Apr. 01, 20210.11070.11580.10990.11170.11171,107,582,125
Mar. 31, 20210.11320.11380.10520.11060.11061,059,063,456
Mar. 30, 20210.11600.11600.11210.11320.1132965,376,270
Mar. 29, 20210.11480.11770.11190.11600.1160904,372,222
Mar. 28, 20210.11220.11850.11160.11480.1148968,348,234
Mar. 27, 20210.11350.12200.11240.11240.11241,292,607,469
Mar. 26, 20210.10250.11450.10250.11350.11351,175,017,425
Mar. 25, 20210.10710.10850.09690.10260.10261,505,698,336
Mar. 24, 20210.10500.11980.10270.10740.10741,807,997,575
Mar. 23, 20210.11140.11430.10090.10510.10511,556,463,645
Mar. 22, 20210.11760.12370.10630.11130.11131,839,812,347
Mar. 21, 20210.11220.11880.11060.11790.11791,638,437,946
Mar. 20, 20210.10190.11820.10160.11190.11191,598,456,885
Mar. 19, 20210.09710.10710.09500.10190.10191,074,291,278
Mar. 18, 20210.09490.10220.09490.09720.0972989,457,455
Mar. 17, 20210.09250.09670.08900.09490.09491,055,996,889
Mar. 16, 20210.09840.10350.08760.09260.09261,559,491,973
Mar. 15, 20210.08290.10400.08240.09830.09832,255,687,242
Mar. 14, 20210.08430.08560.08090.08310.0831759,207,937
Mar. 13, 20210.08220.08730.07750.08430.0843855,625,337
Mar. 12, 20210.08430.09090.07960.08220.08221,148,654,055
Mar. 11, 20210.07740.08730.07350.08430.08431,078,621,475
Mar. 10, 20210.08170.08250.07660.07750.0775795,888,787
Mar. 09, 20210.08280.08600.07870.08170.08171,083,701,626
Mar. 08, 20210.07180.08370.07060.08280.08281,336,649,540
Mar. 07, 20210.06740.07580.06740.07190.07191,129,093,279
Mar. 06, 20210.06590.06900.06280.06720.0672670,568,808
Mar. 05, 20210.06370.06760.05860.06600.0660462,900,500
Mar. 04, 20210.06740.06960.06010.06380.0638892,649,879
Mar. 03, 20210.05540.06880.05470.06750.0675892,091,170
Mar. 02, 20210.05770.05880.05250.05540.0554547,871,161
Mar. 01, 20210.05040.05770.05020.05770.0577609,121,097
Feb. 28, 20210.05210.05240.04660.05040.0504533,774,991
Feb. 27, 20210.05040.05410.05040.05210.0521583,984,595
Feb. 26, 20210.04970.05350.04630.05030.0503714,805,205
Feb. 25, 20210.05360.05570.04950.04950.0495612,906,979
Feb. 24, 20210.05280.05830.05050.05360.0536812,255,555
Feb. 23, 20210.06330.06340.04510.05270.05271,326,451,733
Feb. 22, 20210.06910.06920.05210.06330.06331,231,532,630
Feb. 21, 20210.06760.07090.06610.06910.0691833,415,034
Feb. 20, 20210.06760.07550.06400.06770.06771,393,723,673
Feb. 19, 20210.06920.07110.06530.06770.0677993,756,451
Feb. 18, 20210.06520.07250.06510.06920.0692979,790,790
Feb. 17, 20210.06280.06820.05860.06530.0653872,566,340
Feb. 16, 20210.06440.06770.06060.06280.0628761,865,541
Feb. 15, 20210.06650.07220.05490.06430.06431,239,523,009
Feb. 14, 20210.06940.07470.06270.06680.06681,128,055,744
Feb. 13, 20210.06950.07680.06280.06950.06951,866,687,583
Feb. 12, 20210.05410.07620.05410.06950.06952,522,895,288
Feb. 11, 20210.04540.05460.04420.05430.05431,093,234,465
Feb. 10, 20210.04490.04860.04050.04550.0455893,736,096
Feb. 09, 20210.04000.04670.03900.04490.0449934,981,391
Feb. 08, 20210.03700.04090.03640.04000.0400618,756,743
Feb. 07, 20210.03820.03910.03440.03690.0369474,664,811
Feb. 06, 20210.04100.04190.03630.03820.0382597,510,039
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...