Crypto exchange Bithumb

Market VeChain (VET) / KRW

Identifier on Bithumb: VET
123...1415
Date Price Volume Open Low High Close
2021-04-17 293.3211 KRW 761,407,340.9972 VET 223.2000 KRW 223.2000 KRW 361.2000 KRW 293.3000 KRW
2021-04-16 260.6501 KRW 212,294,247.2298 VET 223.2000 KRW 223.2000 KRW 310.0000 KRW 290.5000 KRW
2021-04-15 226.5323 KRW 41,240,888.8370 VET 229.7000 KRW 220.1000 KRW 232.6000 KRW 223.7000 KRW
2021-04-14 213.7449 KRW 65,024,119.2606 VET 205.7000 KRW 203.2000 KRW 221.4000 KRW 215.5000 KRW
2021-04-13 189.2478 KRW 48,624,601.5873 VET 179.7000 KRW 178.2000 KRW 201.8000 KRW 193.5000 KRW
2021-04-12 169.1284 KRW 15,987,402.4985 VET 169.8000 KRW 166.0000 KRW 173.5000 KRW 167.5000 KRW
2021-04-11 182.1873 KRW 13,943,933.8428 VET 179.8000 KRW 176.5000 KRW 187.2000 KRW 185.2000 KRW
2021-04-10 186.0566 KRW 39,468,889.9056 VET 191.3000 KRW 180.6000 KRW 192.8000 KRW 186.6000 KRW
2021-04-09 167.3952 KRW 22,480,541.4766 VET 165.1000 KRW 163.1000 KRW 174.0000 KRW 166.7000 KRW
2021-04-08 150.1246 KRW 22,680,404.2715 VET 150.7000 KRW 146.7000 KRW 152.8000 KRW 151.5000 KRW
2021-04-07 137.6013 KRW 16,353,242.0573 VET 140.8000 KRW 131.9000 KRW 143.1000 KRW 143.0000 KRW
2021-04-06 145.1504 KRW 18,455,277.7065 VET 142.2000 KRW 138.6000 KRW 153.6000 KRW 153.2000 KRW
2021-04-05 134.9480 KRW 36,512,375.5065 VET 136.4000 KRW 130.1000 KRW 139.7000 KRW 130.6000 KRW
2021-04-04 115.8777 KRW 18,433,612.7258 VET 116.2000 KRW 114.5000 KRW 118.4000 KRW 117.7000 KRW
2021-04-03 116.0589 KRW 31,075,808.8598 VET 120.5000 KRW 110.8000 KRW 120.8000 KRW 112.8000 KRW
2021-04-02 115.2177 KRW 21,466,489.7678 VET 112.0000 KRW 111.4000 KRW 118.2000 KRW 116.2000 KRW
2021-04-01 108.3424 KRW 10,823,838.9790 VET 108.3000 KRW 107.3000 KRW 109.7000 KRW 108.0000 KRW
2021-03-31 104.4133 KRW 30,351,799.7510 VET 104.5000 KRW 101.9000 KRW 107.0000 KRW 106.2000 KRW
2021-03-30 106.8040 KRW 8,125,795.2690 VET 106.1000 KRW 105.4000 KRW 108.2000 KRW 107.5000 KRW
2021-03-29 108.3709 KRW 6,921,869.1999 VET 109.1000 KRW 107.0000 KRW 109.9000 KRW 108.4000 KRW
2021-03-28 108.5302 KRW 6,392,743.5717 VET 109.1000 KRW 106.6000 KRW 109.9000 KRW 109.2000 KRW
2021-03-27 110.6418 KRW 9,375,659.9560 VET 113.7000 KRW 108.6000 KRW 113.7000 KRW 109.5000 KRW
2021-03-26 104.6090 KRW 6,657,448.2898 VET 102.9000 KRW 101.4000 KRW 107.7000 KRW 107.7000 KRW
2021-03-25 97.5337 KRW 8,100,571.7098 VET 96.4700 KRW 95.0000 KRW 101.4000 KRW 99.1300 KRW
2021-03-24 108.7713 KRW 30,553,177.1554 VET 111.4000 KRW 101.3000 KRW 114.1000 KRW 104.3000 KRW
2021-03-23 100.2861 KRW 11,250,728.1163 VET 101.6000 KRW 96.6100 KRW 102.6000 KRW 100.1000 KRW
2021-03-22 107.5583 KRW 23,348,715.5198 VET 113.7000 KRW 100.7000 KRW 115.0000 KRW 105.9000 KRW
2021-03-21 107.2222 KRW 12,832,638.3632 VET 109.5000 KRW 104.8000 KRW 109.9000 KRW 108.2000 KRW
2021-03-20 105.8622 KRW 21,492,906.7941 VET 102.9000 KRW 101.4000 KRW 109.8000 KRW 105.6000 KRW
2021-03-19 95.3477 KRW 12,371,542.5287 VET 96.6700 KRW 93.3500 KRW 98.2600 KRW 94.4800 KRW
2021-03-18 91.2986 KRW 8,290,678.0020 VET 91.5400 KRW 89.0000 KRW 92.8000 KRW 91.4900 KRW
2021-03-17 88.2637 KRW 11,570,547.3668 VET 88.3400 KRW 86.7600 KRW 90.0000 KRW 88.7200 KRW
2021-03-16 85.2399 KRW 15,211,433.4969 VET 88.1000 KRW 81.3800 KRW 88.4200 KRW 85.3000 KRW
2021-03-15 91.2191 KRW 31,848,467.1536 VET 88.9100 KRW 86.8700 KRW 96.4900 KRW 92.6200 KRW
2021-03-14 76.6326 KRW 13,162,160.7876 VET 75.4900 KRW 74.7100 KRW 78.9700 KRW 77.2200 KRW
2021-03-13 77.9955 KRW 15,570,542.3119 VET 77.8800 KRW 76.4100 KRW 80.6000 KRW 78.0000 KRW
2021-03-12 76.5921 KRW 10,384,730.0154 VET 78.5700 KRW 74.2400 KRW 79.6400 KRW 76.4900 KRW
2021-03-11 74.7677 KRW 16,825,382.5064 VET 70.2100 KRW 68.7900 KRW 78.7100 KRW 77.0700 KRW
2021-03-10 71.9389 KRW 9,555,211.3055 VET 72.4400 KRW 69.5400 KRW 73.0500 KRW 71.5400 KRW
2021-03-09 73.6217 KRW 17,476,316.5798 VET 72.1800 KRW 72.0000 KRW 75.2800 KRW 74.2800 KRW
2021-03-08 73.2757 KRW 23,903,153.3825 VET 70.6700 KRW 69.8000 KRW 75.6900 KRW 74.7400 KRW
2021-03-07 64.8834 KRW 12,319,204.5365 VET 65.3700 KRW 62.8100 KRW 66.4300 KRW 64.7800 KRW
2021-03-06 59.9814 KRW 5,810,582.3444 VET 59.7500 KRW 58.7700 KRW 61.0700 KRW 60.7100 KRW
2021-03-05 60.2591 KRW 14,603,377.4204 VET 58.8200 KRW 57.0300 KRW 62.0000 KRW 60.6500 KRW
2021-03-04 57.2036 KRW 16,920,591.9238 VET 59.3100 KRW 54.9000 KRW 60.5600 KRW 57.3500 KRW
2021-03-03 59.2204 KRW 36,080,374.9690 VET 52.9600 KRW 52.8000 KRW 62.0000 KRW 61.5000 KRW
2021-03-02 49.9893 KRW 6,961,689.4042 VET 51.4200 KRW 48.1000 KRW 51.7400 KRW 49.0800 KRW
2021-03-01 49.7430 KRW 4,989,500.1387 VET 49.5000 KRW 48.8800 KRW 50.7000 KRW 50.1000 KRW
2021-02-28 44.0481 KRW 14,742,962.1408 VET 43.9100 KRW 41.7200 KRW 46.1000 KRW 45.7200 KRW
2021-02-27 47.3664 KRW 6,543,803.3981 VET 47.0300 KRW 46.2400 KRW 48.5800 KRW 47.8400 KRW
123...1415