VETUSDT: VeChain Tether Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.0111

CLOSE 0.011

Low

LOW 0.0033

High

HIGH 0.028

DATE	OPEN	HIGH	LOW	CLOSE
07/25/2018	0.0225	0.0249	0.0203	0.0212
07/26/2018	0.0212	0.028	0.0212	0.025
07/27/2018	0.025	0.0261	0.0228	0.0251
07/28/2018	0.025	0.026	0.0248	0.0257
07/29/2018	0.0257	0.0269	0.0256	0.0265
07/30/2018	0.0265	0.0266	0.0233	0.0253
07/31/2018	0.0253	0.0253	0.0207	0.0225
08/01/2018	0.0229	0.023	0.0192	0.0201
08/02/2018	0.0201	0.0205	0.0168	0.0174
08/03/2018	0.0174	0.0175	0.013	0.0152
08/04/2018	0.0152	0.016	0.0123	0.0134
08/05/2018	0.0134	0.0143	0.0126	0.014
08/06/2018	0.014	0.0144	0.0128	0.0134
08/07/2018	0.0134	0.0141	0.0125	0.0129
08/08/2018	0.013	0.013	0.0102	0.0108
08/09/2018	0.0108	0.0118	0.0105	0.0116
08/10/2018	0.0116	0.0117	0.0093	0.0096
08/11/2018	0.0096	0.0098	0.0086	0.0091
08/12/2018	0.0091	0.0099	0.0089	0.0091
08/13/2018	0.0091	0.0092	0.0069	0.0072
08/14/2018	0.0072	0.0078	0.006	0.0077
08/15/2018	0.0078	0.0088	0.0075	0.0079
08/16/2018	0.0079	0.0118	0.0077	0.0113
08/17/2018	0.0113	0.0166	0.0108	0.0149
08/18/2018	0.0149	0.015	0.011	0.0128
08/19/2018	0.0128	0.0145	0.0121	0.0143
08/20/2018	0.0143	0.0149	0.0128	0.013
08/21/2018	0.013	0.0159	0.0128	0.0154
08/22/2018	0.0154	0.0164	0.0124	0.0138
08/23/2018	0.0137	0.0149	0.0135	0.0147
08/24/2018	0.0147	0.0148	0.0138	0.0145
08/25/2018	0.0145	0.0158	0.0141	0.0154
08/26/2018	0.0154	0.0155	0.0143	0.0153
08/27/2018	0.0153	0.0182	0.015	0.018
08/28/2018	0.018	0.0189	0.0174	0.0179
08/29/2018	0.0179	0.0182	0.0162	0.0169
08/30/2018	0.0169	0.0175	0.0156	0.0173
08/31/2018	0.0173	0.0177	0.0163	0.017
09/01/2018	0.017	0.0187	0.0169	0.0182
09/02/2018	0.0182	0.0185	0.0173	0.0179
09/03/2018	0.0179	0.0193	0.0174	0.0188
09/04/2018	0.0188	0.0199	0.0185	0.0195
09/05/2018	0.0195	0.0198	0.0158	0.0161
09/06/2018	0.0161	0.0164	0.0147	0.0162
09/07/2018	0.0161	0.0168	0.0149	0.0155
09/08/2018	0.0155	0.0161	0.0141	0.0145
09/09/2018	0.0145	0.0155	0.014	0.0144
09/10/2018	0.0145	0.0154	0.0137	0.0142
09/11/2018	0.0142	0.0144	0.0127	0.0131
09/12/2018	0.0131	0.0142	0.0116	0.0138
09/13/2018	0.0138	0.0145	0.0132	0.014
09/14/2018	0.014	0.0144	0.0134	0.0139
09/15/2018	0.0139	0.0147	0.0135	0.0143
09/16/2018	0.0143	0.0143	0.0137	0.0141
09/17/2018	0.0141	0.0143	0.0123	0.0127
09/18/2018	0.0127	0.0133	0.0124	0.0129
09/19/2018	0.0129	0.0133	0.0122	0.013
09/20/2018	0.013	0.0139	0.0128	0.0136
09/21/2018	0.0136	0.0147	0.0134	0.0145
09/22/2018	0.0145	0.0147	0.0133	0.0137
09/23/2018	0.0137	0.0142	0.0136	0.014
09/24/2018	0.014	0.014	0.0129	0.0131
09/25/2018	0.0131	0.0131	0.0121	0.0128
09/26/2018	0.0128	0.0129	0.0123	0.0125
09/27/2018	0.0125	0.0133	0.0124	0.0131
09/28/2018	0.0131	0.0137	0.0129	0.0131
09/29/2018	0.0131	0.0131	0.0126	0.0129
09/30/2018	0.0129	0.0131	0.0127	0.0129
10/01/2018	0.0129	0.013	0.0126	0.0128
10/02/2018	0.0128	0.0135	0.0128	0.013
10/03/2018	0.013	0.013	0.0126	0.0128
10/04/2018	0.0128	0.013	0.0127	0.0129
10/05/2018	0.0129	0.0133	0.0128	0.0132
10/06/2018	0.0131	0.0133	0.0129	0.0131
10/07/2018	0.0131	0.0132	0.0129	0.0131
10/08/2018	0.0131	0.0139	0.013	0.0138
10/09/2018	0.0137	0.0138	0.0134	0.0137
10/10/2018	0.0136	0.0137	0.0131	0.0134
10/11/2018	0.0133	0.0134	0.0111	0.0113
10/12/2018	0.0113	0.012	0.011	0.0116
10/13/2018	0.0116	0.0118	0.0115	0.0116
10/14/2018	0.0116	0.0119	0.0113	0.0114
10/15/2018	0.0114	0.013	0.0113	0.012
10/16/2018	0.012	0.0123	0.0117	0.0122
10/17/2018	0.0122	0.0122	0.0119	0.0121
10/18/2018	0.0121	0.0122	0.0114	0.0116
10/19/2018	0.0116	0.0117	0.0114	0.0116
10/20/2018	0.0116	0.0119	0.0115	0.0117
10/21/2018	0.0117	0.0119	0.0114	0.0115
10/22/2018	0.0115	0.0116	0.0111	0.0112
10/23/2018	0.0112	0.0122	0.0108	0.0119
10/24/2018	0.0119	0.0121	0.0115	0.0116
10/25/2018	0.0115	0.0116	0.0112	0.0114
10/26/2018	0.0114	0.0115	0.0111	0.0112
10/27/2018	0.0112	0.0112	0.0109	0.0109
10/28/2018	0.0109	0.0114	0.0109	0.011
10/29/2018	0.011	0.0113	0.0104	0.0105
10/30/2018	0.0105	0.0107	0.0101	0.0102
10/31/2018	0.0102	0.0107	0.0099	0.0105
11/01/2018	0.0105	0.0106	0.0102	0.0105
11/02/2018	0.0105	0.0107	0.0104	0.0105
11/03/2018	0.0105	0.0105	0.0103	0.0104
11/04/2018	0.0104	0.0113	0.0103	0.0109
11/05/2018	0.0109	0.011	0.0105	0.0108
11/06/2018	0.0108	0.0114	0.0107	0.0113
11/07/2018	0.0113	0.0114	0.0104	0.0109
11/08/2018	0.0109	0.0109	0.0105	0.0106
11/09/2018	0.0105	0.0106	0.0101	0.0103
11/10/2018	0.0103	0.0105	0.0102	0.0103
11/11/2018	0.0103	0.0104	0.0101	0.0102
11/12/2018	0.0102	0.0103	0.0099	0.01
11/13/2018	0.01	0.01	0.0093	0.0093
11/14/2018	0.0093	0.0095	0.0076	0.0087
11/15/2018	0.0087	0.009	0.0072	0.0081
11/16/2018	0.0081	0.0082	0.0076	0.0078
11/17/2018	0.0078	0.0078	0.0075	0.0078
11/18/2018	0.0078	0.008	0.0077	0.0077
11/19/2018	0.0077	0.0077	0.0059	0.0061
11/20/2018	0.0061	0.0064	0.005	0.0054
11/21/2018	0.0054	0.0061	0.0053	0.0059
11/22/2018	0.0059	0.006	0.0052	0.0052
11/23/2018	0.0052	0.0054	0.005	0.0052
11/24/2018	0.0052	0.0054	0.0044	0.0046
11/25/2018	0.0046	0.005	0.0041	0.0048
11/26/2018	0.0048	0.0049	0.0043	0.0044
11/27/2018	0.0044	0.0046	0.0041	0.0045
11/28/2018	0.0045	0.0055	0.0045	0.0053
11/29/2018	0.0053	0.0058	0.005	0.0053
11/30/2018	0.0053	0.0054	0.0046	0.0048
12/01/2018	0.0048	0.0053	0.0047	0.0051
12/02/2018	0.0051	0.0052	0.0048	0.005
12/03/2018	0.005	0.005	0.0044	0.0045
12/04/2018	0.0045	0.0049	0.0044	0.0046
12/05/2018	0.0046	0.0047	0.0044	0.0045
12/06/2018	0.0045	0.0049	0.0041	0.0041
12/07/2018	0.0041	0.0042	0.0036	0.0039
12/08/2018	0.0039	0.0041	0.0036	0.0038
12/09/2018	0.0038	0.0042	0.0038	0.004
12/10/2018	0.004	0.0041	0.0037	0.0038
12/11/2018	0.0038	0.0038	0.0036	0.0037
12/12/2018	0.0037	0.0038	0.0036	0.0037
12/13/2018	0.0037	0.0037	0.0035	0.0035
12/14/2018	0.0035	0.0036	0.0033	0.0034
12/15/2018	0.0034	0.0034	0.0033	0.0033
12/16/2018	0.0033	0.0035	0.0033	0.0034
12/17/2018	0.0034	0.0041	0.0034	0.004
12/18/2018	0.004	0.0041	0.0037	0.0041
12/19/2018	0.0041	0.0045	0.004	0.0041
12/20/2018	0.0041	0.0045	0.004	0.0045
12/21/2018	0.0045	0.0049	0.0042	0.0044
12/22/2018	0.0044	0.0047	0.0043	0.0046
12/23/2018	0.0046	0.0048	0.0045	0.0046
12/24/2018	0.0046	0.0053	0.0046	0.0047
12/25/2018	0.0047	0.0047	0.0041	0.0043
12/26/2018	0.0043	0.0045	0.0042	0.0043
12/27/2018	0.0043	0.0044	0.0038	0.0038
12/28/2018	0.0038	0.0044	0.0038	0.0043
12/29/2018	0.0043	0.0044	0.004	0.004
12/30/2018	0.004	0.0042	0.004	0.0042
12/31/2018	0.0041	0.0042	0.0038	0.0039

Menu

Create your free account now!

VETUSDT: VeChain Tether Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

VETUSDT: VeChain Tether Historical Data

2018 Historical Chart

Average

Low

High