CRYPTO:VETUSD
VeChain / US Dollar Cryptocurrency Price (Quote)
$0.0369
-0.00003 (-0.0812%)
At Close: May 04, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0330 | $0.0493 | Saturday, 4th May 2024 VETUSD stock ended at $0.0369. This is 0.0812% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.59% from a day low at $0.0347 to a day high of $0.0373. |
| 90 days | $0.0271 | $0.0550 | |
| 52 weeks | $0.0134 | $0.0550 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2024 | $0.0351 | $0.0373 | $0.0347 | $0.0369 | 8 899 321 |
| May 03, 2024 | $0.0351 | $0.0374 | $0.0347 | $0.0370 | 53 818 516 |
| May 02, 2024 | $0.0361 | $0.0361 | $0.0330 | $0.0346 | 16 328 550 |
| May 01, 2024 | $0.0361 | $0.0363 | $0.0330 | $0.0345 | 76 585 992 |
| Apr 30, 2024 | $0.0394 | $0.0404 | $0.0380 | $0.0391 | 12 257 888 |
| Apr 29, 2024 | $0.0393 | $0.0404 | $0.0380 | $0.0390 | 70 430 808 |
| Apr 28, 2024 | $0.0393 | $0.0397 | $0.0376 | $0.0394 | 9 071 763 |
| Apr 27, 2024 | $0.0393 | $0.0397 | $0.0376 | $0.0394 | 55 558 547 |
| Apr 26, 2024 | $0.0398 | $0.0405 | $0.0385 | $0.0400 | 12 200 258 |
| Apr 25, 2024 | $0.0397 | $0.0405 | $0.0385 | $0.0399 | 64 034 552 |
| Apr 24, 2024 | $0.0426 | $0.0434 | $0.0414 | $0.0422 | 9 911 255 |
| Apr 23, 2024 | $0.0427 | $0.0434 | $0.0414 | $0.0422 | 67 731 708 |
| Apr 22, 2024 | $0.0424 | $0.0429 | $0.0409 | $0.0414 | 10 816 717 |
| Apr 21, 2024 | $0.0424 | $0.0429 | $0.0410 | $0.0413 | 64 655 344 |
| Apr 20, 2024 | $0.0397 | $0.0414 | $0.0366 | $0.0409 | 24 541 273 |
| Apr 19, 2024 | $0.0397 | $0.0415 | $0.0366 | $0.0409 | 108 104 088 |
| Apr 18, 2024 | $0.0399 | $0.0409 | $0.0369 | $0.0383 | 19 290 849 |
| Apr 17, 2024 | $0.0399 | $0.0409 | $0.0368 | $0.0383 | 88 833 592 |
| Apr 16, 2024 | $0.0430 | $0.0475 | $0.0400 | $0.0415 | 42 643 752 |
| Apr 15, 2024 | $0.0431 | $0.0476 | $0.0400 | $0.0416 | 219 365 776 |
| Apr 14, 2024 | $0.0430 | $0.0472 | $0.0379 | $0.0390 | 47 484 696 |
| Apr 13, 2024 | $0.0430 | $0.0471 | $0.0384 | $0.0396 | 220 769 936 |
| Apr 12, 2024 | $0.0465 | $0.0493 | $0.0454 | $0.0478 | 30 563 494 |
| Apr 11, 2024 | $0.0465 | $0.0492 | $0.0455 | $0.0477 | 154 866 464 |
| Apr 10, 2024 | $0.0468 | $0.0470 | $0.0434 | $0.0442 | 16 964 508 |
