STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Apple pulls WhatsApp and Threads from China App Store

VeChain USD (VET-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.040792

+0.001198

(+3.03%)

As of 03:47PM UTC. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.039682	0.041323	0.037011	0.040792	0.040792	107,495,528
Apr 18, 2024	0.037985	0.040128	0.037062	0.039687	0.039687	73,652,668
Apr 17, 2024	0.039902	0.040864	0.037047	0.037985	0.037985	86,810,274
Apr 16, 2024	0.041349	0.041362	0.038058	0.039902	0.039902	115,413,578
Apr 15, 2024	0.042974	0.047222	0.040156	0.041349	0.041349	204,253,929
Apr 14, 2024	0.040311	0.043496	0.037709	0.042974	0.042974	151,505,775
Apr 13, 2024	0.043033	0.046999	0.035655	0.040311	0.040311	270,395,810
Apr 12, 2024	0.048192	0.051407	0.041005	0.043033	0.043033	296,362,744
Apr 11, 2024	0.046501	0.049154	0.045533	0.048192	0.048192	157,927,865
Apr 10, 2024	0.043555	0.046558	0.042576	0.046501	0.046501	108,433,888
Apr 09, 2024	0.046773	0.046950	0.043394	0.043554	0.043554	85,801,019
Apr 08, 2024	0.042506	0.047617	0.041459	0.046773	0.046773	160,403,289
Apr 07, 2024	0.041529	0.043341	0.041528	0.042506	0.042506	52,028,081
Apr 06, 2024	0.040378	0.041968	0.040147	0.041529	0.041529	43,378,027
Apr 05, 2024	0.041768	0.042062	0.039065	0.040378	0.040378	62,716,219
Apr 04, 2024	0.040909	0.042942	0.039834	0.041768	0.041768	60,729,802
Apr 03, 2024	0.041010	0.043029	0.039999	0.040909	0.040909	70,142,172
Apr 02, 2024	0.044426	0.044426	0.040185	0.041010	0.041010	82,725,532
Apr 01, 2024	0.046165	0.047461	0.043148	0.044426	0.044426	99,903,864
Mar 31, 2024	0.044923	0.046654	0.044583	0.046165	0.046165	66,497,796
Mar 30, 2024	0.047086	0.047086	0.044668	0.044923	0.044923	64,791,794
Mar 29, 2024	0.046694	0.047410	0.045118	0.047086	0.047086	94,585,282
Mar 28, 2024	0.044333	0.047906	0.042926	0.046694	0.046694	110,571,566
Mar 27, 2024	0.044985	0.046267	0.043102	0.044333	0.044333	120,764,891
Mar 26, 2024	0.044756	0.046103	0.043704	0.044985	0.044985	85,272,691
Mar 25, 2024	0.042557	0.045107	0.042344	0.044756	0.044756	79,702,765
Mar 24, 2024	0.041085	0.042730	0.040921	0.042557	0.042557	53,689,028
Mar 23, 2024	0.040333	0.042010	0.039902	0.041085	0.041085	49,116,162
Mar 22, 2024	0.041571	0.042388	0.039333	0.040333	0.040333	72,442,736
Mar 21, 2024	0.042434	0.042774	0.040518	0.041571	0.041571	75,288,681
Mar 20, 2024	0.037936	0.042512	0.036786	0.042434	0.042434	97,808,546
Mar 19, 2024	0.040769	0.041051	0.036727	0.037937	0.037937	129,580,452
Mar 18, 2024	0.042083	0.042322	0.039073	0.040769	0.040769	90,184,894
Mar 17, 2024	0.040471	0.042877	0.038430	0.042083	0.042083	93,151,129
Mar 16, 2024	0.044564	0.045197	0.039535	0.040471	0.040471	94,163,812
Mar 15, 2024	0.047270	0.047645	0.041703	0.044564	0.044564	134,636,210
Mar 14, 2024	0.049182	0.049334	0.045069	0.047270	0.047270	120,330,949
Mar 13, 2024	0.048724	0.050069	0.047921	0.049182	0.049182	114,395,415
Mar 12, 2024	0.050340	0.051207	0.046538	0.048724	0.048724	129,661,800
Mar 11, 2024	0.047988	0.050519	0.046236	0.050340	0.050340	137,095,088
Mar 10, 2024	0.049396	0.049717	0.047007	0.047989	0.047989	93,981,395
Mar 09, 2024	0.047424	0.050551	0.047244	0.049396	0.049396	124,519,205
Mar 08, 2024	0.048439	0.048731	0.045657	0.047424	0.047424	99,594,449
Mar 07, 2024	0.046960	0.048614	0.046259	0.048440	0.048440	111,956,245
Mar 06, 2024	0.044396	0.047414	0.042858	0.046960	0.046960	130,434,333
Mar 05, 2024	0.049513	0.049805	0.039935	0.044404	0.044404	233,178,477
Mar 04, 2024	0.049047	0.052614	0.048181	0.049509	0.049509	191,398,556
Mar 03, 2024	0.051409	0.051409	0.046981	0.049031	0.049031	115,385,473
Mar 02, 2024	0.048888	0.051410	0.048602	0.051410	0.051410	131,030,412
Mar 01, 2024	0.047713	0.048953	0.047632	0.048885	0.048885	90,537,493
Feb 29, 2024	0.048688	0.050180	0.046371	0.047718	0.047718	163,915,613
Feb 28, 2024	0.048921	0.054765	0.045934	0.048700	0.048700	326,469,788
Feb 27, 2024	0.050622	0.051680	0.047876	0.048922	0.048922	165,565,726
Feb 26, 2024	0.044976	0.051411	0.044976	0.050625	0.050625	277,371,313
Feb 25, 2024	0.044469	0.045834	0.044140	0.044972	0.044972	69,124,300
Feb 24, 2024	0.043590	0.044907	0.042365	0.044469	0.044469	63,905,074
Feb 23, 2024	0.044893	0.046404	0.043213	0.043588	0.043588	98,065,087
Feb 22, 2024	0.043405	0.046680	0.041627	0.044899	0.044899	133,661,162
Feb 21, 2024	0.044359	0.044665	0.041217	0.043398	0.043398	78,080,088
Feb 20, 2024	0.044781	0.045137	0.041850	0.044360	0.044360	106,811,828
Feb 19, 2024	0.045560	0.047930	0.044697	0.044780	0.044780	134,093,206
Feb 18, 2024	0.045441	0.045980	0.043702	0.045588	0.045588	132,666,686
Feb 17, 2024	0.046387	0.047520	0.043340	0.045439	0.045439	234,408,022
Feb 16, 2024	0.045749	0.051188	0.044216	0.046396	0.046396	598,398,191
Feb 15, 2024	0.035885	0.048224	0.035473	0.045719	0.045719	696,108,134
Feb 14, 2024	0.032647	0.036111	0.032120	0.035888	0.035888	109,925,114
Feb 13, 2024	0.031533	0.032774	0.031009	0.032650	0.032650	51,331,936
Feb 12, 2024	0.030225	0.031744	0.029672	0.031543	0.031543	44,301,347
Feb 11, 2024	0.029704	0.030905	0.029645	0.030220	0.030220	39,586,114
Feb 10, 2024	0.029766	0.030094	0.029158	0.029706	0.029706	30,647,425
Feb 09, 2024	0.028881	0.029923	0.028876	0.029767	0.029767	37,727,664
Feb 08, 2024	0.028743	0.029206	0.028626	0.028881	0.028881	33,424,092
Feb 07, 2024	0.027984	0.028816	0.027669	0.028745	0.028745	28,156,909
Feb 06, 2024	0.027781	0.028273	0.027706	0.027981	0.027981	26,672,837
Feb 05, 2024	0.027652	0.028266	0.027208	0.027781	0.027781	27,795,924
Feb 04, 2024	0.028539	0.028703	0.027618	0.027652	0.027652	26,337,252
Feb 03, 2024	0.029319	0.029547	0.028522	0.028539	0.028539	26,074,953
Feb 02, 2024	0.028456	0.029326	0.028379	0.029318	0.029318	30,398,147
Feb 01, 2024	0.028205	0.028457	0.027522	0.028448	0.028448	29,460,212
Jan 31, 2024	0.028574	0.028664	0.027763	0.028206	0.028206	33,855,526
Jan 30, 2024	0.029051	0.029790	0.028494	0.028574	0.028574	37,793,865
Jan 29, 2024	0.028005	0.029122	0.027793	0.029051	0.029051	33,318,930
Jan 28, 2024	0.028300	0.028874	0.027949	0.028005	0.028005	35,643,049
Jan 27, 2024	0.028012	0.028397	0.027595	0.028302	0.028302	28,010,569
Jan 26, 2024	0.027067	0.028078	0.026794	0.028010	0.028010	38,287,468
Jan 25, 2024	0.027194	0.027248	0.026436	0.027072	0.027072	31,398,087
Jan 24, 2024	0.026558	0.027349	0.026491	0.027201	0.027201	35,405,930
Jan 23, 2024	0.026078	0.026592	0.025055	0.026554	0.026554	50,403,310
Jan 22, 2024	0.027958	0.028082	0.026064	0.026078	0.026078	40,002,630
Jan 21, 2024	0.028465	0.028672	0.027952	0.027952	0.027952	26,665,020
Jan 20, 2024	0.028502	0.028647	0.028056	0.028462	0.028462	28,215,521
Jan 19, 2024	0.028466	0.028783	0.026917	0.028501	0.028501	41,762,333
Jan 18, 2024	0.030059	0.030236	0.028043	0.028466	0.028466	41,183,571
Jan 17, 2024	0.030472	0.030696	0.029390	0.030062	0.030062	35,959,359
Jan 16, 2024	0.030229	0.030681	0.029852	0.030475	0.030475	41,852,594
Jan 15, 2024	0.029376	0.030726	0.029350	0.030228	0.030228	36,845,133
Jan 14, 2024	0.030996	0.030996	0.029367	0.029383	0.029383	38,369,398
Jan 13, 2024	0.030821	0.031464	0.030166	0.030996	0.030996	36,399,104
Jan 12, 2024	0.033087	0.033423	0.030051	0.030828	0.030828	58,999,654
Jan 11, 2024	0.032611	0.034301	0.031710	0.033090	0.033090	69,894,208
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,836.26+127.82(+0.59%)

S&P 5004,994.81-16.31(-0.33%)

DOW37,954.62+179.24(+0.47%)

CAD/USD0.7275+0.0011(+0.15%)

CRUDE OIL83.00+0.27(+0.33%)

Bitcoin CAD88,822.21+1,418.54(+1.62%)

STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

VeChain USD (VET-USD)

S&P/TSX
21,836.26
+127.82(+0.59%)

S&P 500
4,994.81
-16.31(-0.33%)

DOW
37,954.62
+179.24(+0.47%)

CAD/USD
0.7275
+0.0011(+0.15%)

CRUDE OIL
83.00
+0.27(+0.33%)

Bitcoin CAD
88,822.21
+1,418.54(+1.62%)