Canada Markets closed

VeChain CAD (VET-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.1117-0.0051 (-4.35%)
As of 2:37AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 26, 20210.11440.11440.11170.11170.1117407,570,656
Sep. 25, 2021------
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 20210.13820.13840.11480.11640.1164894,083,347
Sep. 19, 20210.14390.14530.13650.13800.1380355,827,314
Sep. 18, 20210.14210.14820.14070.14410.1441378,032,667
Sep. 17, 20210.14810.14940.14130.14220.1422451,038,943
Sep. 16, 20210.15400.15560.14510.14790.1479515,541,600
Sep. 15, 20210.14910.15600.14660.15420.1542535,982,534
Sep. 14, 20210.14260.14980.14140.14910.1491498,405,907
Sep. 13, 20210.15240.15460.13770.14200.1420656,541,250
Sep. 12, 20210.14680.15770.14340.15230.1523675,036,305
Sep. 11, 20210.14270.15150.14160.14660.1466604,640,771
Sep. 10, 20210.15420.16050.14040.14260.1426846,016,214
Sep. 09, 20210.14970.16190.14900.15400.1540984,346,599
Sep. 08, 20210.15480.15960.13560.15070.15071,176,933,264
Sep. 07, 20210.18790.19150.12650.15480.15481,898,853,659
Sep. 06, 20210.19290.19710.18440.18760.1876944,216,106
Sep. 05, 20210.18140.19300.18030.19290.1929843,284,886
Sep. 04, 20210.17910.19130.17870.18160.1816934,059,901
Sep. 03, 20210.17980.18490.17460.17950.17951,046,489,488
Sep. 02, 20210.17330.18660.16990.17990.17991,461,105,507
Sep. 01, 20210.15490.17640.15080.17360.17361,514,040,442
Aug. 31, 20210.14760.16050.14690.15530.15531,001,041,124
Aug. 30, 20210.15600.15630.14750.14750.1475934,372,143
Aug. 29, 20210.15560.15870.15060.15590.1559862,547,229
Aug. 28, 20210.16180.16200.15320.15540.1554851,669,239
Aug. 27, 20210.14730.16190.14440.16170.16171,152,362,743
Aug. 26, 20210.16060.16300.14630.14720.14721,211,546,964
Aug. 25, 20210.15310.16390.14860.16020.16021,269,008,382
Aug. 24, 20210.16690.17300.15180.15290.15291,422,453,852
Aug. 23, 20210.16460.17210.16330.16650.16651,192,985,344
Aug. 22, 20210.16430.17030.15880.16450.16451,047,018,821
Aug. 21, 20210.17070.17280.16350.16420.16421,096,830,148
Aug. 20, 20210.16680.17720.16550.17080.17081,466,434,852
Aug. 19, 20210.15160.16700.14560.16700.16701,486,323,172
Aug. 18, 20210.14920.16110.14310.15170.15171,515,566,386
Aug. 17, 20210.16200.17110.14690.14920.14921,636,248,543
Aug. 16, 20210.17450.18110.16010.16280.16281,584,495,119
Aug. 15, 20210.16300.17690.15610.17420.17421,698,492,795
Aug. 14, 20210.15120.16610.14950.16280.16281,705,214,782
Aug. 13, 20210.13440.15130.13300.15110.15111,092,416,379
Aug. 12, 20210.13880.14630.12940.13390.13391,299,636,260
Aug. 11, 20210.13320.14710.13280.13920.13921,363,738,634
Aug. 10, 20210.13310.13620.12890.13310.13311,003,839,664
Aug. 09, 20210.12720.13540.12210.13330.13331,116,177,132
Aug. 08, 20210.13030.13890.12400.12730.12731,210,123,136
Aug. 07, 20210.12130.13670.11970.13000.13001,483,945,444
Aug. 06, 20210.11360.12260.11200.12090.1209941,746,722
Aug. 05, 20210.11090.11490.10700.11350.1135844,674,511
Aug. 04, 20210.10710.11340.10540.11090.1109757,590,927
Aug. 03, 20210.10770.10900.10330.10640.1064680,145,282
Aug. 02, 20210.10730.11070.10500.10770.1077645,142,744
Aug. 01, 20210.11180.11580.10640.10710.1071759,467,885
Jul. 31, 20210.10710.11230.10560.11180.1118804,836,321
Jul. 30, 20210.10290.10720.09990.10700.1070800,418,376
Jul. 29, 20210.10360.10410.10130.10270.1027580,892,222
Jul. 28, 20210.10590.10840.10120.10340.1034956,735,942
Jul. 27, 20210.09740.10960.09380.10560.10561,167,927,382
Jul. 26, 20210.09340.11240.09290.09770.09771,611,816,899
Jul. 25, 20210.09080.09340.08720.09340.0934633,251,465
Jul. 24, 20210.08910.09230.08770.09080.0908656,906,366
Jul. 23, 20210.08520.08920.08100.08920.0892653,025,422
Jul. 22, 20210.08300.08670.08070.08510.0851687,816,000
Jul. 21, 20210.07320.08580.07110.08290.0829834,538,253
Jul. 20, 20210.07880.08010.07170.07330.0733544,894,766
Jul. 19, 20210.08520.08550.07850.07860.0786490,473,659
Jul. 18, 20210.08260.08690.08230.08520.0852489,949,154
Jul. 17, 20210.08230.08400.08040.08260.0826476,176,656
Jul. 16, 20210.08690.08860.08210.08250.0825530,909,541
Jul. 15, 20210.09080.09240.08530.08670.0867520,805,358
Jul. 14, 20210.09130.09220.08570.09080.0908560,774,227
Jul. 13, 20210.09350.09430.08990.09130.0913494,634,336
Jul. 12, 20210.09670.09840.09220.09360.0936491,900,510
Jul. 11, 20210.09450.09850.09340.09660.0966474,969,766
Jul. 10, 20210.09590.09800.09310.09450.0945524,285,638
Jul. 09, 20210.09530.09740.09080.09570.0957624,545,534
Jul. 08, 20210.10430.10460.09430.09550.0955731,313,225
Jul. 07, 20210.10530.10730.10400.10410.1041622,409,268
Jul. 06, 20210.10280.10730.10360.10530.1053666,440,801
Jul. 05, 20210.10830.10830.10090.10290.1029652,757,549
Jul. 04, 20210.10770.11090.10460.10830.1083636,088,087
Jul. 03, 20210.10660.11110.10390.10760.1076617,332,750
Jul. 02, 20210.10520.10890.10210.10680.1068674,546,820
Jul. 01, 20210.11290.11290.10300.10530.1053720,876,033
Jun. 30, 20210.11160.11690.10140.11230.1123887,581,825
Jun. 29, 20210.09800.11770.09740.11130.1113974,085,782
Jun. 28, 20210.09580.10070.09330.09770.0977716,622,491
Jun. 27, 20210.09100.09580.08770.09570.0957650,480,398
Jun. 26, 20210.08880.09310.08500.09080.0908761,331,250
Jun. 25, 20210.09950.10240.08760.08900.0890823,966,384
Jun. 24, 20210.09370.10230.08910.09930.0993842,362,253
Jun. 23, 20210.08820.10380.08390.09320.09321,055,167,699
Jun. 22, 20210.09080.10010.07410.08800.08801,386,039,874
Jun. 21, 20210.12260.12310.09040.09120.0912906,849,832
Jun. 20, 20210.12050.12530.11030.12290.1229770,342,151
Jun. 19, 20210.12420.12720.12080.12100.1210623,790,738
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...