VETUSDT: VeChain Tether Historical Data

2023 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 0.021

CLOSE 0.021

Low

LOW 0.0132

High

HIGH 0.0388

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.0158	0.0161	0.0157	0.0161
01/02/2023	0.0161	0.0164	0.0158	0.0162
01/03/2023	0.0162	0.0163	0.0158	0.0161
01/04/2023	0.0161	0.0166	0.016	0.0166
01/05/2023	0.0166	0.0167	0.0161	0.0162
01/06/2023	0.0162	0.0165	0.0158	0.0164
01/07/2023	0.0164	0.0165	0.0163	0.0164
01/08/2023	0.0164	0.0172	0.0162	0.0171
01/09/2023	0.0171	0.0182	0.017	0.0175
01/10/2023	0.0175	0.0183	0.0171	0.0182
01/11/2023	0.0182	0.0184	0.0174	0.0184
01/12/2023	0.0184	0.0189	0.018	0.0188
01/13/2023	0.0188	0.0202	0.0187	0.0201
01/14/2023	0.0201	0.0217	0.0198	0.0207
01/15/2023	0.0207	0.0214	0.0201	0.0211
01/16/2023	0.0211	0.0218	0.0204	0.0213
01/17/2023	0.0213	0.0218	0.0209	0.0213
01/18/2023	0.0213	0.0217	0.0196	0.0197
01/19/2023	0.0197	0.0205	0.0197	0.0203
01/20/2023	0.0203	0.0225	0.02	0.0224
01/21/2023	0.0224	0.0225	0.0215	0.0218
01/22/2023	0.0218	0.0229	0.0217	0.0222
01/23/2023	0.0222	0.0231	0.0219	0.0229
01/24/2023	0.0229	0.0235	0.0216	0.0219
01/25/2023	0.0218	0.0233	0.0212	0.023
01/26/2023	0.023	0.0241	0.0229	0.0238
01/27/2023	0.0238	0.0251	0.0231	0.0249
01/28/2023	0.0249	0.025	0.0238	0.0241
01/29/2023	0.0241	0.0248	0.0239	0.0246
01/30/2023	0.0246	0.0247	0.0225	0.0231
01/31/2023	0.0231	0.0235	0.0228	0.0231
02/01/2023	0.0231	0.0253	0.0222	0.0248
02/02/2023	0.0248	0.0252	0.0237	0.0241
02/03/2023	0.0241	0.025	0.024	0.0248
02/04/2023	0.0248	0.0253	0.0244	0.0249
02/05/2023	0.0249	0.025	0.0238	0.0242
02/06/2023	0.0242	0.0247	0.0235	0.0239
02/07/2023	0.0239	0.0261	0.0239	0.026
02/08/2023	0.026	0.0267	0.025	0.0258
02/09/2023	0.0258	0.0266	0.0228	0.0233
02/10/2023	0.0233	0.0245	0.0231	0.0236
02/11/2023	0.0236	0.0242	0.0233	0.0239
02/12/2023	0.0239	0.0246	0.0233	0.0236
02/13/2023	0.0236	0.0237	0.0221	0.023
02/14/2023	0.023	0.024	0.0223	0.0238
02/15/2023	0.0238	0.0257	0.0234	0.0257
02/16/2023	0.0257	0.0261	0.0243	0.0243
02/17/2023	0.0243	0.0286	0.0242	0.0276
02/18/2023	0.0276	0.0284	0.0268	0.0271
02/19/2023	0.0271	0.031	0.0271	0.0287
02/20/2023	0.0287	0.0326	0.0283	0.0319
02/21/2023	0.0319	0.0323	0.0294	0.0301
02/22/2023	0.0301	0.0304	0.0282	0.0296
02/23/2023	0.0296	0.0313	0.0292	0.0297
02/24/2023	0.0298	0.0299	0.0272	0.0278
02/25/2023	0.0278	0.028	0.0261	0.027
02/26/2023	0.027	0.0287	0.0266	0.0282
02/27/2023	0.0282	0.0293	0.0275	0.0281
02/28/2023	0.0281	0.0282	0.0267	0.027
03/01/2023	0.027	0.0286	0.0267	0.0281
03/02/2023	0.0281	0.0283	0.0263	0.0273
03/03/2023	0.0273	0.0274	0.0238	0.0254
03/04/2023	0.0254	0.0259	0.024	0.0244
03/05/2023	0.0244	0.025	0.0241	0.0243
03/06/2023	0.0243	0.0248	0.0236	0.0246
03/07/2023	0.0246	0.025	0.0229	0.0236
03/08/2023	0.0236	0.0237	0.0219	0.0221
03/09/2023	0.0221	0.0226	0.0199	0.0203
03/10/2023	0.0203	0.0212	0.0196	0.0206
03/11/2023	0.0206	0.0211	0.0194	0.0203
03/12/2023	0.0203	0.0221	0.0199	0.022
03/13/2023	0.022	0.0237	0.0213	0.0234
03/14/2023	0.0234	0.0253	0.0226	0.0239
03/15/2023	0.0239	0.0243	0.0215	0.0218
03/16/2023	0.0218	0.023	0.0217	0.0223
03/17/2023	0.0223	0.0243	0.022	0.0243
03/18/2023	0.0243	0.0245	0.0228	0.023
03/19/2023	0.023	0.0248	0.0229	0.0244
03/20/2023	0.0244	0.0249	0.0228	0.023
03/21/2023	0.023	0.024	0.022	0.0238
03/22/2023	0.0238	0.0238	0.0217	0.0225
03/23/2023	0.0225	0.0239	0.0224	0.0236
03/24/2023	0.0236	0.0242	0.0224	0.0228
03/25/2023	0.0228	0.0233	0.0224	0.0227
03/26/2023	0.0227	0.0232	0.0225	0.0229
03/27/2023	0.0229	0.023	0.0214	0.022
03/28/2023	0.022	0.0225	0.0216	0.0224
03/29/2023	0.0224	0.0234	0.0224	0.0232
03/30/2023	0.0232	0.0236	0.0224	0.0229
03/31/2023	0.0229	0.0236	0.0225	0.0235
04/01/2023	0.0235	0.0236	0.0231	0.0236
04/02/2023	0.0236	0.0239	0.0228	0.0233
04/03/2023	0.0233	0.0236	0.0224	0.0231
04/04/2023	0.0231	0.0243	0.0229	0.0242
04/05/2023	0.0241	0.025	0.0238	0.0244
04/06/2023	0.0244	0.0251	0.0237	0.0246
04/07/2023	0.0246	0.0247	0.0238	0.0242
04/08/2023	0.0241	0.0246	0.0239	0.024
04/09/2023	0.024	0.0245	0.0237	0.0243
04/10/2023	0.0243	0.0251	0.0241	0.025
04/11/2023	0.025	0.0254	0.0247	0.0249
04/12/2023	0.0249	0.0249	0.0239	0.0245
04/13/2023	0.0245	0.0256	0.0243	0.0253
04/14/2023	0.0253	0.0264	0.0252	0.0259
04/15/2023	0.0259	0.0259	0.0254	0.0257
04/16/2023	0.0257	0.0266	0.0253	0.0262
04/17/2023	0.0262	0.0262	0.0253	0.0255
04/18/2023	0.0255	0.0266	0.0253	0.0266
04/19/2023	0.0266	0.0266	0.023	0.0238
04/20/2023	0.0238	0.0243	0.0229	0.0231
04/21/2023	0.0231	0.0233	0.0219	0.0222
04/22/2023	0.0222	0.0227	0.022	0.0227
04/23/2023	0.0227	0.0227	0.0216	0.0221
04/24/2023	0.0221	0.0225	0.0217	0.0221
04/25/2023	0.0221	0.0228	0.0215	0.0226
04/26/2023	0.0226	0.0234	0.0211	0.022
04/27/2023	0.022	0.0228	0.022	0.0226
04/28/2023	0.0226	0.0227	0.0221	0.0224
04/29/2023	0.0224	0.0228	0.0223	0.0227
04/30/2023	0.0227	0.0229	0.022	0.0222
05/01/2023	0.0222	0.0223	0.0212	0.0215
05/02/2023	0.0215	0.0215	0.0207	0.0212
05/03/2023	0.0212	0.0212	0.02	0.021
05/04/2023	0.0209	0.0211	0.0205	0.0207
05/05/2023	0.0207	0.0214	0.0205	0.0212
05/06/2023	0.0211	0.0213	0.02	0.0202
05/07/2023	0.0203	0.0205	0.0201	0.0201
05/08/2023	0.0201	0.0203	0.0187	0.0193
05/09/2023	0.0193	0.0196	0.0191	0.0194
05/10/2023	0.0194	0.0198	0.019	0.0196
05/11/2023	0.0196	0.0196	0.0186	0.019
05/12/2023	0.019	0.0192	0.0185	0.0192
05/13/2023	0.0192	0.0193	0.019	0.0191
05/14/2023	0.0191	0.0194	0.019	0.0192
05/15/2023	0.0192	0.0197	0.019	0.0195
05/16/2023	0.0194	0.0198	0.0193	0.0194
05/17/2023	0.0195	0.02	0.0193	0.02
05/18/2023	0.02	0.0201	0.0192	0.0195
05/19/2023	0.0195	0.0198	0.0194	0.0196
05/20/2023	0.0196	0.0196	0.0193	0.0194
05/21/2023	0.0194	0.0194	0.0188	0.019
05/22/2023	0.0189	0.0195	0.0187	0.0193
05/23/2023	0.0193	0.0197	0.0192	0.0194
05/24/2023	0.0194	0.0195	0.0188	0.0194
05/25/2023	0.0195	0.0195	0.019	0.0193
05/26/2023	0.0193	0.0193	0.019	0.0192
05/27/2023	0.0193	0.0202	0.0192	0.0201
05/28/2023	0.0201	0.0205	0.02	0.0204
05/29/2023	0.0204	0.0206	0.0201	0.0205
05/30/2023	0.0205	0.021	0.0204	0.0209
05/31/2023	0.0209	0.021	0.0202	0.0203
06/01/2023	0.0203	0.0204	0.0196	0.0197
06/02/2023	0.0197	0.0201	0.0195	0.0198
06/03/2023	0.0198	0.0201	0.0196	0.02
06/04/2023	0.02	0.0201	0.0197	0.0198
06/05/2023	0.0198	0.0198	0.018	0.0185
06/06/2023	0.0185	0.0191	0.0181	0.0189
06/07/2023	0.0189	0.0189	0.0176	0.0177
06/08/2023	0.0177	0.018	0.0174	0.0178
06/09/2023	0.0178	0.0178	0.0169	0.0171
06/10/2023	0.0171	0.0171	0.0132	0.0156
06/11/2023	0.0156	0.016	0.0154	0.0158
06/12/2023	0.0158	0.016	0.0154	0.0159
06/13/2023	0.0159	0.0164	0.0158	0.016
06/14/2023	0.016	0.0163	0.0152	0.0154
06/15/2023	0.0154	0.0157	0.0147	0.015
06/16/2023	0.015	0.015	0.0144	0.0147
06/17/2023	0.0147	0.0153	0.0146	0.015
06/18/2023	0.015	0.0151	0.0147	0.0149
06/19/2023	0.0149	0.0153	0.0147	0.0152
06/20/2023	0.0152	0.0156	0.0147	0.0156
06/21/2023	0.0156	0.0165	0.0155	0.0164
06/22/2023	0.0164	0.0173	0.0162	0.0169
06/23/2023	0.0169	0.0198	0.0168	0.0188
06/24/2023	0.0188	0.0189	0.0178	0.0181
06/25/2023	0.0181	0.0188	0.018	0.0184
06/26/2023	0.0184	0.0193	0.0177	0.0183
06/27/2023	0.0183	0.019	0.0181	0.019
06/28/2023	0.019	0.0199	0.0176	0.018
06/29/2023	0.018	0.0194	0.0179	0.0188
06/30/2023	0.0188	0.0204	0.0181	0.0197
07/01/2023	0.0197	0.0213	0.0197	0.0205
07/02/2023	0.0205	0.0207	0.0199	0.0204
07/03/2023	0.0204	0.0209	0.0202	0.0204
07/04/2023	0.0204	0.0206	0.0197	0.0199
07/05/2023	0.0199	0.0201	0.0189	0.0192
07/06/2023	0.0192	0.0198	0.0183	0.0183
07/07/2023	0.0183	0.0188	0.018	0.0187
07/08/2023	0.0187	0.019	0.0185	0.0188
07/09/2023	0.0188	0.0189	0.0185	0.0186
07/10/2023	0.0186	0.0189	0.0179	0.0187
07/11/2023	0.0187	0.0188	0.0184	0.0188
07/12/2023	0.0188	0.0193	0.0186	0.019
07/13/2023	0.019	0.0204	0.0187	0.0202
07/14/2023	0.0202	0.0204	0.0189	0.0195
07/15/2023	0.0195	0.0202	0.0194	0.0197
07/16/2023	0.0197	0.0199	0.0193	0.0194
07/17/2023	0.0194	0.0197	0.0189	0.0194
07/18/2023	0.0194	0.0197	0.0187	0.0191
07/19/2023	0.0191	0.0195	0.019	0.0191
07/20/2023	0.0191	0.0197	0.0189	0.0191
07/21/2023	0.0191	0.0195	0.019	0.0193
07/22/2023	0.0193	0.0199	0.019	0.0193
07/23/2023	0.0193	0.0199	0.0192	0.0196
07/24/2023	0.0196	0.0197	0.0181	0.0187
07/25/2023	0.0187	0.0187	0.0183	0.0186
07/26/2023	0.0185	0.0187	0.0183	0.0187
07/27/2023	0.0187	0.0188	0.0183	0.0186
07/28/2023	0.0186	0.0192	0.0183	0.0187
07/29/2023	0.0187	0.0189	0.0186	0.0189
07/30/2023	0.0189	0.019	0.0183	0.0187
07/31/2023	0.0187	0.019	0.0184	0.0186
08/01/2023	0.0186	0.0189	0.018	0.0189
08/02/2023	0.0189	0.019	0.0182	0.0183
08/03/2023	0.0183	0.0184	0.0178	0.018
08/04/2023	0.018	0.0181	0.0177	0.0179
08/05/2023	0.0179	0.018	0.0177	0.0179
08/06/2023	0.0179	0.0181	0.0177	0.0177
08/07/2023	0.0177	0.018	0.0173	0.0177
08/08/2023	0.0177	0.0182	0.0174	0.0179
08/09/2023	0.0179	0.0181	0.0177	0.0178
08/10/2023	0.0178	0.0182	0.0177	0.0181
08/11/2023	0.0181	0.0183	0.018	0.0181
08/12/2023	0.0181	0.0181	0.0178	0.0179
08/13/2023	0.0179	0.0184	0.0179	0.0181
08/14/2023	0.0181	0.0188	0.018	0.0186
08/15/2023	0.0186	0.0187	0.0173	0.0176
08/16/2023	0.0176	0.0177	0.0166	0.0169
08/17/2023	0.0169	0.0171	0.0148	0.0157
08/18/2023	0.0157	0.0161	0.0155	0.016
08/19/2023	0.016	0.0162	0.0158	0.016
08/20/2023	0.0161	0.0165	0.016	0.0164
08/21/2023	0.0164	0.0165	0.0156	0.0161
08/22/2023	0.0161	0.0162	0.0155	0.016
08/23/2023	0.016	0.0166	0.0158	0.0163
08/24/2023	0.0163	0.0164	0.0156	0.0159
08/25/2023	0.0159	0.0161	0.0157	0.016
08/26/2023	0.016	0.0162	0.0158	0.0159
08/27/2023	0.0159	0.0161	0.0158	0.016
08/28/2023	0.016	0.0162	0.0155	0.016
08/29/2023	0.016	0.0168	0.0156	0.0166
08/30/2023	0.0166	0.0167	0.0161	0.0163
08/31/2023	0.0162	0.0165	0.0155	0.0158
09/01/2023	0.0158	0.0159	0.0152	0.0155
09/02/2023	0.0155	0.0156	0.0154	0.0155
09/03/2023	0.0155	0.0158	0.0153	0.0155
09/04/2023	0.0155	0.0157	0.0153	0.0155
09/05/2023	0.0155	0.0157	0.0154	0.0157
09/06/2023	0.0157	0.0158	0.0152	0.0156
09/07/2023	0.0156	0.0158	0.0154	0.0158
09/08/2023	0.0158	0.0159	0.0154	0.0157
09/09/2023	0.0157	0.0157	0.0155	0.0156
09/10/2023	0.0156	0.0156	0.015	0.0152
09/11/2023	0.0152	0.0153	0.0146	0.0148
09/12/2023	0.0148	0.0167	0.0147	0.0165
09/13/2023	0.0165	0.017	0.0159	0.0166
09/14/2023	0.0166	0.0172	0.0162	0.0171
09/15/2023	0.0171	0.0179	0.017	0.0179
09/16/2023	0.0179	0.0185	0.0176	0.0177
09/17/2023	0.0177	0.0178	0.017	0.0171
09/18/2023	0.0171	0.0179	0.017	0.0174
09/19/2023	0.0174	0.0179	0.0173	0.0177
09/20/2023	0.0177	0.0178	0.0173	0.0177
09/21/2023	0.0177	0.018	0.017	0.0171
09/22/2023	0.0171	0.0172	0.017	0.017
09/23/2023	0.017	0.0171	0.0169	0.017
09/24/2023	0.017	0.017	0.0165	0.0165
09/25/2023	0.0165	0.0169	0.0164	0.0168
09/26/2023	0.0168	0.0168	0.0164	0.0166
09/27/2023	0.0166	0.0169	0.0163	0.0164
09/28/2023	0.0164	0.017	0.0164	0.0169
09/29/2023	0.0169	0.0171	0.0167	0.0171
09/30/2023	0.0171	0.0176	0.017	0.0174
10/01/2023	0.0174	0.0176	0.017	0.0175
10/02/2023	0.0175	0.0177	0.0167	0.0169
10/03/2023	0.0169	0.0173	0.0168	0.0169
10/04/2023	0.0169	0.0169	0.0163	0.0168
10/05/2023	0.0168	0.0168	0.0166	0.0166
10/06/2023	0.0166	0.017	0.0166	0.0168
10/07/2023	0.0168	0.0171	0.0167	0.017
10/08/2023	0.017	0.0172	0.0169	0.0172
10/09/2023	0.0172	0.0172	0.0161	0.0165
10/10/2023	0.0165	0.017	0.0165	0.0166
10/11/2023	0.0166	0.0167	0.016	0.0162
10/12/2023	0.0162	0.0165	0.016	0.0164
10/13/2023	0.0164	0.0166	0.0162	0.0164
10/14/2023	0.0164	0.0165	0.0163	0.0164
10/15/2023	0.0164	0.0167	0.0163	0.0165
10/16/2023	0.0165	0.0174	0.0164	0.0167
10/17/2023	0.0167	0.0167	0.0163	0.0166
10/18/2023	0.0166	0.0167	0.0161	0.0162
10/19/2023	0.0162	0.0163	0.016	0.0163
10/20/2023	0.0163	0.0168	0.0161	0.0165
10/21/2023	0.0166	0.0173	0.0164	0.0171
10/22/2023	0.0171	0.0176	0.0167	0.0176
10/23/2023	0.0176	0.0188	0.0175	0.0186
10/24/2023	0.0186	0.0194	0.0182	0.0185
10/25/2023	0.0185	0.0193	0.0183	0.0191
10/26/2023	0.0191	0.0197	0.0183	0.0187
10/27/2023	0.0187	0.019	0.0181	0.0186
10/28/2023	0.0185	0.0194	0.0185	0.0189
10/29/2023	0.0189	0.0193	0.0188	0.0191
10/30/2023	0.0191	0.0193	0.0187	0.0191
10/31/2023	0.0191	0.0193	0.0182	0.0189
11/01/2023	0.0189	0.0195	0.0183	0.0195
11/02/2023	0.0195	0.0198	0.0187	0.0192
11/03/2023	0.0192	0.0193	0.0186	0.0193
11/04/2023	0.0193	0.0204	0.0192	0.0203
11/05/2023	0.0203	0.0209	0.02	0.0205
11/06/2023	0.0205	0.022	0.0203	0.0218
11/07/2023	0.0218	0.0218	0.0204	0.0217
11/08/2023	0.0217	0.023	0.0214	0.0226
11/09/2023	0.0226	0.0231	0.0205	0.0221
11/10/2023	0.0221	0.0229	0.0217	0.0228
11/11/2023	0.0228	0.023	0.0218	0.0223
11/12/2023	0.0223	0.0226	0.0215	0.0223
11/13/2023	0.0223	0.0228	0.0212	0.0213
11/14/2023	0.0213	0.0217	0.0198	0.0207
11/15/2023	0.0207	0.0219	0.0207	0.0219
11/16/2023	0.0219	0.0221	0.0205	0.0209
11/17/2023	0.0209	0.0214	0.0201	0.0211
11/18/2023	0.0211	0.0212	0.0202	0.021
11/19/2023	0.021	0.0216	0.0205	0.0214
11/20/2023	0.0214	0.022	0.0211	0.0213
11/21/2023	0.0213	0.0216	0.0192	0.0193
11/22/2023	0.0193	0.0213	0.0192	0.021
11/23/2023	0.021	0.0213	0.0207	0.0213
11/24/2023	0.0213	0.0216	0.0211	0.0213
11/25/2023	0.0213	0.0224	0.0212	0.0223
11/26/2023	0.0223	0.0237	0.022	0.0224
11/27/2023	0.0224	0.0225	0.021	0.0215
11/28/2023	0.0215	0.0219	0.0208	0.0216
11/29/2023	0.0216	0.0219	0.0213	0.0218
11/30/2023	0.0218	0.0218	0.0213	0.0214
12/01/2023	0.0214	0.0226	0.0212	0.0225
12/02/2023	0.0225	0.0232	0.0224	0.0229
12/03/2023	0.0229	0.0233	0.0223	0.0226
12/04/2023	0.0227	0.0243	0.0226	0.0241
12/05/2023	0.0241	0.025	0.0232	0.0248
12/06/2023	0.0248	0.0258	0.024	0.0253
12/07/2023	0.0253	0.0257	0.0242	0.0252
12/08/2023	0.0252	0.0273	0.0249	0.0269
12/09/2023	0.0269	0.0284	0.0267	0.0272
12/10/2023	0.0272	0.0281	0.0262	0.0278
12/11/2023	0.0278	0.0287	0.0251	0.0272
12/12/2023	0.0272	0.0306	0.027	0.0293
12/13/2023	0.0293	0.0317	0.0285	0.0311
12/14/2023	0.0311	0.0317	0.0293	0.0308
12/15/2023	0.0308	0.0308	0.0288	0.0289
12/16/2023	0.0289	0.0315	0.0285	0.0299
12/17/2023	0.0299	0.0303	0.0291	0.0292
12/18/2023	0.0292	0.032	0.0264	0.032
12/19/2023	0.032	0.0336	0.0315	0.0329
12/20/2023	0.0329	0.037	0.0321	0.0347
12/21/2023	0.0348	0.036	0.0343	0.0349
12/22/2023	0.0349	0.0363	0.0338	0.036
12/23/2023	0.036	0.0361	0.0346	0.0355
12/24/2023	0.0355	0.0365	0.0338	0.0345
12/25/2023	0.0345	0.0386	0.0342	0.0381
12/26/2023	0.0381	0.0388	0.034	0.0374
12/27/2023	0.0374	0.0377	0.0358	0.0368
12/28/2023	0.0368	0.0375	0.035	0.0355
12/29/2023	0.0355	0.0365	0.0342	0.035
12/30/2023	0.035	0.0382	0.0338	0.0356
12/31/2023	0.0356	0.0358	0.0334	0.0343

Menu

Create your free account now!

VETUSDT: VeChain Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

VETUSDT: VeChain Tether Historical Data

2023 Historical Chart

Average

Low

High