VeChain CAD (VET-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.0322

+0.0007

(+2.27%)

As of 01:37AM UTC. Market open.

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	0.0327	0.0327	0.0321	0.0322	0.0322	97,838,000
Mar 21, 2023	0.0335	0.0341	0.0313	0.0314	0.0314	117,204,624
Mar 20, 2023	0.0317	0.0340	0.0316	0.0335	0.0335	112,570,612
Mar 19, 2023	0.0335	0.0338	0.0316	0.0317	0.0317	111,405,731
Mar 18, 2023	0.0307	0.0335	0.0304	0.0335	0.0335	120,719,944
Mar 17, 2023	0.0301	0.0314	0.0300	0.0307	0.0307	93,780,431
Mar 16, 2023	0.0328	0.0333	0.0299	0.0301	0.0301	115,328,531
Mar 15, 2023	0.0323	0.0345	0.0314	0.0328	0.0328	132,123,259
Mar 14, 2023	-	-	-	-	-	-
Mar 13, 2023	0.0284	0.0305	0.0280	0.0304	0.0304	63,052,947
Mar 12, 2023	0.0284	0.0305	0.0280	0.0304	0.0304	63,052,947
Mar 11, 2023	0.0286	0.0293	0.0272	0.0284	0.0284	73,373,485
Mar 10, 2023	0.0281	0.0291	0.0272	0.0286	0.0286	89,444,054
Mar 09, 2023	0.0305	0.0311	0.0277	0.0281	0.0281	96,987,846
Mar 08, 2023	0.0324	0.0325	0.0305	0.0305	0.0305	61,694,133
Mar 07, 2023	0.0335	0.0339	0.0316	0.0324	0.0324	68,822,013
Mar 06, 2023	0.0331	0.0337	0.0321	0.0335	0.0335	56,914,413
Mar 05, 2023	0.0333	0.0340	0.0329	0.0331	0.0331	54,219,085
Mar 04, 2023	0.0346	0.0351	0.0328	0.0333	0.0333	59,728,876
Mar 03, 2023	0.0370	0.0372	0.0336	0.0346	0.0346	88,375,039
Mar 02, 2023	0.0382	0.0384	0.0360	0.0370	0.0370	73,160,765
Mar 01, 2023	0.0368	0.0389	0.0366	0.0382	0.0382	70,769,062
Feb 28, 2023	0.0382	0.0382	0.0365	0.0367	0.0367	66,495,294
Feb 27, 2023	0.0384	0.0396	0.0375	0.0382	0.0382	104,293,808
Feb 26, 2023	0.0367	0.0389	0.0364	0.0384	0.0384	77,846,090
Feb 25, 2023	0.0378	0.0382	0.0357	0.0367	0.0367	79,467,038
Feb 24, 2023	0.0403	0.0404	0.0373	0.0378	0.0378	97,604,693
Feb 23, 2023	0.0400	0.0423	0.0396	0.0403	0.0403	123,130,710
Feb 22, 2023	0.0408	0.0411	0.0383	0.0400	0.0400	117,649,788
Feb 21, 2023	0.0429	0.0434	0.0404	0.0408	0.0408	193,826,930
Feb 20, 2023	0.0387	0.0437	0.0386	0.0429	0.0429	313,472,524
Feb 19, 2023	0.0366	0.0416	0.0365	0.0387	0.0387	283,630,224
Feb 18, 2023	0.0373	0.0382	0.0363	0.0366	0.0366	102,253,019
Feb 17, 2023	0.0328	0.0383	0.0327	0.0373	0.0373	195,878,813
Feb 16, 2023	0.0343	0.0350	0.0328	0.0328	0.0328	110,030,595
Feb 15, 2023	0.0318	0.0344	0.0315	0.0343	0.0343	78,621,154
Feb 14, 2023	0.0307	0.0320	0.0303	0.0318	0.0318	72,663,024
Feb 13, 2023	0.0315	0.0316	0.0296	0.0307	0.0307	69,590,590
Feb 12, 2023	0.0320	0.0329	0.0312	0.0315	0.0315	58,943,978
Feb 11, 2023	0.0316	0.0321	0.0312	0.0320	0.0320	51,049,102
Feb 10, 2023	0.0313	0.0327	0.0312	0.0316	0.0316	79,045,629
Feb 09, 2023	0.0346	0.0354	0.0309	0.0313	0.0313	130,451,342
Feb 08, 2023	0.0348	0.0357	0.0338	0.0346	0.0346	103,326,877
Feb 07, 2023	0.0322	0.0349	0.0320	0.0348	0.0348	91,855,443
Feb 06, 2023	0.0325	0.0331	0.0318	0.0322	0.0322	63,599,768
Feb 05, 2023	0.0334	0.0335	0.0321	0.0325	0.0325	84,664,941
Feb 04, 2023	0.0333	0.0338	0.0328	0.0334	0.0334	64,131,520
Feb 03, 2023	0.0320	0.0334	0.0320	0.0333	0.0333	80,668,598
Feb 02, 2023	0.0329	0.0335	0.0318	0.0320	0.0320	94,015,729
Feb 01, 2023	0.0308	0.0335	0.0296	0.0329	0.0329	121,042,749
Jan 31, 2023	0.0308	0.0315	0.0305	0.0308	0.0308	66,078,950
Jan 30, 2023	0.0327	0.0328	0.0304	0.0308	0.0308	92,128,616
Jan 29, 2023	0.0322	0.0331	0.0320	0.0327	0.0327	62,029,774
Jan 28, 2023	0.0332	0.0333	0.0318	0.0322	0.0322	59,091,076
Jan 27, 2023	0.0318	0.0334	0.0310	0.0332	0.0332	92,506,229
Jan 26, 2023	0.0308	0.0320	0.0307	0.0318	0.0318	88,229,840
Jan 25, 2023	0.0292	0.0312	0.0285	0.0308	0.0308	75,175,390
Jan 24, 2023	0.0306	0.0313	0.0289	0.0292	0.0292	76,954,690
Jan 23, 2023	0.0297	0.0308	0.0296	0.0306	0.0306	72,249,174
Jan 22, 2023	0.0292	0.0307	0.0292	0.0297	0.0297	73,807,885
Jan 21, 2023	0.0301	0.0302	0.0291	0.0292	0.0292	78,375,329
Jan 20, 2023	0.0274	0.0301	0.0270	0.0301	0.0301	63,760,900
Jan 19, 2023	0.0266	0.0275	0.0266	0.0274	0.0274	48,584,006
Jan 18, 2023	0.0285	0.0290	0.0264	0.0266	0.0266	85,584,730
Jan 17, 2023	0.0286	0.0290	0.0282	0.0285	0.0285	64,525,801
Jan 16, 2023	0.0283	0.0292	0.0274	0.0286	0.0286	78,809,490
Jan 15, 2023	0.0278	0.0286	0.0271	0.0283	0.0283	78,279,508
Jan 14, 2023	0.0270	0.0290	0.0270	0.0278	0.0278	111,944,716
Jan 13, 2023	0.0252	0.0270	0.0251	0.0270	0.0270	70,092,774
Jan 12, 2023	0.0250	0.0252	0.0243	0.0252	0.0252	74,286,196
Jan 11, 2023	0.0244	0.0246	0.0234	0.0246	0.0246	48,984,361
Jan 10, 2023	0.0234	0.0246	0.0231	0.0244	0.0244	63,521,627
Jan 09, 2023	0.0230	0.0243	0.0229	0.0235	0.0235	81,585,560
Jan 08, 2023	0.0220	0.0230	0.0218	0.0230	0.0230	42,437,092
Jan 07, 2023	0.0221	0.0222	0.0219	0.0220	0.0220	32,561,792
Jan 06, 2023	0.0220	0.0221	0.0216	0.0221	0.0221	44,322,641
Jan 05, 2023	0.0224	0.0225	0.0219	0.0220	0.0220	41,681,347
Jan 04, 2023	0.0220	0.0224	0.0219	0.0224	0.0224	47,119,813
Jan 03, 2023	0.0219	0.0221	0.0217	0.0220	0.0220	40,763,672
Jan 02, 2023	0.0217	0.0221	0.0214	0.0219	0.0219	37,078,245
Jan 01, 2023	0.0214	0.0218	0.0213	0.0217	0.0217	31,317,990
Dec 31, 2022	0.0213	0.0215	0.0211	0.0214	0.0214	32,200,139
Dec 30, 2022	0.0213	0.0214	0.0208	0.0213	0.0213	36,461,863
Dec 29, 2022	0.0212	0.0214	0.0210	0.0213	0.0213	35,159,471
Dec 28, 2022	0.0216	0.0217	0.0209	0.0212	0.0212	39,749,863
Dec 27, 2022	0.0219	0.0220	0.0213	0.0216	0.0216	33,394,249
Dec 26, 2022	0.0220	0.0219	0.0217	0.0219	0.0219	29,922,644
Dec 25, 2022	0.0222	0.0222	0.0217	0.0220	0.0220	27,756,094
Dec 24, 2022	0.0222	0.0223	0.0221	0.0222	0.0222	26,659,639
Dec 23, 2022	0.0223	0.0225	0.0222	0.0222	0.0222	28,016,667
Dec 22, 2022	0.0223	0.0223	0.0217	0.0223	0.0223	37,138,238
Dec 21, 2022	0.0222	0.0224	0.0218	0.0223	0.0223	32,624,659
Dec 20, 2022	0.0216	0.0226	0.0216	0.0222	0.0222	33,438,446
Dec 19, 2022	0.0228	0.0229	0.0215	0.0216	0.0216	43,811,647
Dec 18, 2022	0.0232	0.0232	0.0227	0.0228	0.0228	32,967,081
Dec 17, 2022	0.0233	0.0233	0.0224	0.0232	0.0232	44,912,629
Dec 16, 2022	0.0248	0.0254	0.0231	0.0233	0.0233	64,875,106
Dec 15, 2022	0.0254	0.0254	0.0248	0.0248	0.0248	39,711,341
Dec 14, 2022	0.0259	0.0260	0.0253	0.0254	0.0254	43,028,023
Dec 13, 2022	0.0258	0.0262	0.0248	0.0259	0.0259	52,686,052
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,654.92+135.49(+0.69%)

S&P 5004,002.87+51.30(+1.30%)

DOW32,560.60+316.02(+0.98%)

CAD/USD0.7296+0.0002(+0.0255%)

CRUDE OIL69.50+0.17(+0.25%)

BTC-CAD38,482.34+300.91(+0.79%)

VeChain CAD (VET-CAD)

S&P/TSX
19,654.92
+135.49(+0.69%)

S&P 500
4,002.87
+51.30(+1.30%)

DOW
32,560.60
+316.02(+0.98%)

CAD/USD
0.7296
+0.0002(+0.0255%)

CRUDE OIL
69.50
+0.17(+0.25%)

BTC-CAD
38,482.34
+300.91(+0.79%)