Canada Markets close in 36 mins

VeChain CAD (VET-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.0420+0.0006 (+1.41%)
As of 07:23PM UTC. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.04180.04280.04160.04200.0420173,232,848
Aug 10, 20220.03900.04210.03780.04180.0418192,660,444
Aug 09, 20220.04050.04090.03820.03900.0390126,084,773
Aug 08, 20220.04050.04230.04040.04050.0405136,218,130
Aug 07, 20220.03990.04110.03960.04050.0405101,077,408
Aug 06, 20220.04060.04120.03980.03990.0399116,583,794
Aug 05, 20220.03810.04070.03770.04060.0406178,909,551
Aug 04, 20220.03780.03890.03720.03810.0381165,715,675
Aug 03, 20220.03580.03950.03500.03780.0378263,355,570
Aug 02, 20220.03550.03740.03380.03580.0358234,351,260
Aug 01, 20220.03480.03600.03450.03550.0355123,138,481
Jul 31, 20220.03500.03660.03460.03480.0348180,286,553
Jul 30, 20220.03420.03650.03390.03500.0350179,733,731
Jul 29, 20220.03370.03520.03340.03420.0342189,052,080
Jul 28, 20220.03230.03420.03180.03370.0337201,030,189
Jul 27, 20220.03000.03230.02950.03230.0323144,139,412
Jul 26, 20220.03010.03010.02910.03000.030099,115,309
Jul 25, 20220.03240.03250.03000.03000.0300115,593,020
Jul 24, 20220.03240.03320.03210.03240.032499,871,833
Jul 23, 20220.03270.03340.03160.03240.0324109,343,002
Jul 22, 20220.03270.03450.03250.03270.0327143,568,637
Jul 21, 20220.03270.03300.03140.03270.0327133,250,256
Jul 20, 20220.03360.03520.03270.03270.0327212,305,569
Jul 19, 20220.03220.03390.03120.03350.0335176,265,560
Jul 18, 20220.03010.03210.03010.03220.0322159,358,854
Jul 17, 20220.03090.03140.03010.03010.0301110,145,660
Jul 16, 20220.02990.03100.02940.03090.0309100,740,750
Jul 15, 20220.02990.03040.02960.02990.0299108,982,066
Jul 14, 20220.02890.03000.02840.02990.0299113,715,330
Jul 13, 20220.02800.02900.02720.02890.0289124,012,614
Jul 12, 20220.02860.02900.02790.02800.028094,377,986
Jul 11, 20220.03030.03030.02860.02860.028699,256,900
Jul 10, 20220.03120.03130.03010.03030.030390,288,908
Jul 09, 20220.03070.03170.03070.03120.031296,871,731
Jul 08, 20220.03130.03220.03070.03070.0307138,701,175
Jul 07, 20220.03080.03160.03010.03120.0312122,434,829
Jul 06, 20220.02960.03100.02910.03080.0308147,670,809
Jul 05, 20220.03000.03020.02860.02960.0296130,321,668
Jul 04, 20220.02910.03010.02830.03000.0300116,188,951
Jul 03, 20220.02880.02940.02820.02910.029194,961,600
Jul 02, 20220.02860.02910.02810.02880.028898,253,203
Jul 01, 20220.02930.02980.02820.02850.0285142,431,174
Jun 30, 20220.02930.02950.02750.02930.0293145,456,264
Jun 29, 20220.03020.03050.02890.02930.0293146,782,695
Jun 28, 20220.03160.03250.03000.03020.0302148,016,787
Jun 27, 20220.03130.03280.03130.03160.0316145,463,355
Jun 26, 20220.03380.03430.03130.03130.0313157,191,610
Jun 25, 20220.03280.03390.03170.03380.0338153,311,232
Jun 24, 20220.03140.03340.03110.03280.0328174,183,693
Jun 23, 20220.02950.03140.02950.03140.0314147,838,644
Jun 22, 20220.03050.03070.02940.02950.0295140,562,484
Jun 21, 20220.03070.03230.03000.03050.0305187,684,696
Jun 20, 20220.02990.03090.02870.03070.0307164,627,479
Jun 19, 20220.02820.03020.02710.02990.0299191,186,465
Jun 18, 20220.03040.03080.02620.02830.0283221,385,955
Jun 17, 20220.02940.03100.02920.03040.0304131,409,327
Jun 16, 20220.03280.03320.02890.02940.0294190,302,055
Jun 15, 20220.03100.03280.02790.03280.0328291,994,692
Jun 14, 20220.03070.03180.02840.03100.0310251,001,414
Jun 13, 20220.03310.03340.02880.03070.0307325,624,445
Jun 12, 20220.03520.03570.03300.03310.0331207,562,196
Jun 11, 20220.03770.03860.03470.03520.0352180,527,179
Jun 10, 20220.04050.04100.03750.03770.0377206,669,259
Jun 09, 20220.03800.04190.03760.04050.0405275,161,715
Jun 08, 20220.03850.03920.03770.03800.0380144,415,735
Jun 07, 20220.04010.04010.03730.03850.0385199,243,515
Jun 06, 20220.03830.04110.03820.04010.0401195,082,951
Jun 05, 20220.03850.03890.03790.03820.0382130,596,946
Jun 04, 20220.03810.03870.03730.03850.0385136,661,442
Jun 03, 20220.03960.03990.03750.03810.0381161,394,757
Jun 02, 20220.03870.03980.03820.03960.0396190,440,048
Jun 01, 20220.04140.04310.03810.03870.0387272,210,076
May 31, 20220.04170.04260.04040.04140.0414293,119,948
May 30, 20220.03830.04170.03820.04170.0417232,367,592
May 29, 20220.03780.03840.03690.03830.0383155,013,752
May 28, 20220.03760.03810.03650.03780.0378168,822,324
May 27, 20220.03780.03880.03630.03680.0368277,559,483
May 26, 20220.04010.04110.03630.03780.0378312,070,300
May 25, 20220.04060.04160.03920.04010.0401237,686,809
May 24, 20220.03980.04110.03830.04060.0406227,464,550
May 23, 20220.04110.04420.03950.03980.0398302,875,633
May 22, 20220.03960.04180.03930.04110.0411220,235,603
May 21, 20220.03870.03990.03820.03960.0396172,649,993
May 20, 20220.04030.04090.03780.03870.0387223,893,375
May 19, 20220.03750.04040.03650.04030.0403239,251,971
May 18, 20220.04210.04230.03750.03750.0375223,718,982
May 17, 20220.03980.04260.03970.04210.0421215,245,503
May 16, 20220.04330.04330.03910.03980.0398243,249,268
May 15, 20220.04120.04340.03940.04330.0433233,768,446
May 14, 20220.03940.04200.03710.04120.0412300,066,327
May 13, 20220.03600.04430.03550.03940.0394399,950,603
May 12, 20220.03930.04140.03140.03600.0360544,360,037
May 11, 20220.05080.05210.03740.03930.0393693,140,174
May 10, 20220.04990.05660.04810.05080.0508541,725,192
May 09, 20220.05730.05850.04990.04990.0499483,731,955
May 08, 20220.05880.05920.05640.05730.0573292,383,057
May 07, 20220.06070.06100.05760.05890.0589253,365,972
May 06, 20220.06100.06160.05880.06070.0607344,385,317
May 05, 20220.06860.06950.05930.06100.0610470,672,628
May 04, 20220.06010.06860.05990.06860.0686511,349,251
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...