Crypto exchange UpBit

Market VeChain (VET) / KRW

Identifier on UpBit: KRW-VET
Date Price Volume Open Low High Close
2024-08-17 30.8026 KRW 17,347,822.4353 VET 30.7200 KRW 30.4300 KRW 31.1900 KRW 31.0400 KRW
2024-08-16 30.6671 KRW 38,161,782.3763 VET 30.8300 KRW 30.0400 KRW 31.2100 KRW 30.7000 KRW
2024-08-15 31.6305 KRW 47,395,924.9577 VET 32.0900 KRW 30.7200 KRW 32.4300 KRW 30.7600 KRW
2024-08-14 32.4016 KRW 63,384,582.8181 VET 32.9200 KRW 31.6300 KRW 33.0000 KRW 32.0900 KRW
2024-08-13 32.3978 KRW 33,296,233.5191 VET 32.6300 KRW 31.8200 KRW 33.0000 KRW 32.9200 KRW
2024-08-12 32.1654 KRW 53,514,336.5541 VET 31.6500 KRW 31.1400 KRW 33.0300 KRW 32.7200 KRW
2024-08-11 33.0581 KRW 58,121,132.8303 VET 33.4100 KRW 31.5400 KRW 34.1100 KRW 31.8500 KRW
2024-08-10 33.1058 KRW 31,710,071.2926 VET 33.1000 KRW 32.6100 KRW 33.5700 KRW 33.4300 KRW
2024-08-09 33.1442 KRW 83,701,438.7108 VET 33.7400 KRW 32.6000 KRW 34.0500 KRW 32.9200 KRW
2024-08-08 32.5210 KRW 65,077,993.1674 VET 31.3000 KRW 30.8000 KRW 34.0300 KRW 33.9500 KRW
2024-08-07 32.0966 KRW 67,565,517.1139 VET 32.4600 KRW 31.0300 KRW 33.1700 KRW 31.2100 KRW
2024-08-06 32.1940 KRW 64,134,224.3561 VET 31.1200 KRW 31.0300 KRW 32.9000 KRW 32.5400 KRW
2024-08-05 29.6907 KRW 216,046,066.2629 VET 31.5200 KRW 27.5000 KRW 32.7400 KRW 31.7100 KRW
2024-08-04 32.2803 KRW 66,808,000.2437 VET 33.5500 KRW 31.0100 KRW 33.7900 KRW 31.6800 KRW
2024-08-03 33.9217 KRW 55,921,572.5016 VET 34.5400 KRW 32.6300 KRW 35.3400 KRW 33.0800 KRW
2024-08-02 35.4928 KRW 80,592,207.1597 VET 37.1000 KRW 34.4400 KRW 37.2000 KRW 34.5500 KRW
2024-08-01 36.4901 KRW 74,373,446.0736 VET 36.7700 KRW 35.2000 KRW 37.4300 KRW 36.9200 KRW
2024-07-31 37.5020 KRW 42,714,867.1581 VET 37.2900 KRW 36.7000 KRW 38.3600 KRW 36.9300 KRW
2024-07-30 37.9033 KRW 41,734,257.3090 VET 38.1000 KRW 36.9000 KRW 38.5600 KRW 37.3600 KRW
2024-07-29 38.9912 KRW 58,723,456.0251 VET 38.3200 KRW 37.9600 KRW 39.9000 KRW 38.2800 KRW
2024-07-28 38.6289 KRW 34,535,515.7718 VET 39.1400 KRW 38.0400 KRW 39.3800 KRW 38.1300 KRW
2024-07-27 39.6824 KRW 49,267,057.6143 VET 39.7600 KRW 38.5700 KRW 40.3400 KRW 39.5900 KRW
2024-07-26 39.0952 KRW 33,612,963.8377 VET 38.4500 KRW 38.4200 KRW 39.8200 KRW 39.8000 KRW
2024-07-25 37.9593 KRW 57,311,825.2896 VET 38.7000 KRW 37.2100 KRW 38.8900 KRW 38.5900 KRW
2024-07-24 39.9830 KRW 58,677,914.4221 VET 40.2700 KRW 38.6100 KRW 41.1800 KRW 38.6500 KRW
2024-07-23 40.7607 KRW 52,809,645.4565 VET 41.1300 KRW 39.9500 KRW 41.6700 KRW 40.3000 KRW
2024-07-22 42.1448 KRW 40,868,850.3330 VET 42.9100 KRW 41.1100 KRW 43.0400 KRW 41.1700 KRW
2024-07-21 42.5872 KRW 58,090,198.5692 VET 42.9400 KRW 41.0000 KRW 43.6900 KRW 42.8400 KRW
2024-07-20 43.5098 KRW 54,776,565.8091 VET 43.7100 KRW 42.7900 KRW 44.1000 KRW 42.9100 KRW
2024-07-19 42.9774 KRW 57,363,001.4928 VET 42.6400 KRW 41.4400 KRW 44.3800 KRW 43.8700 KRW
2024-07-18 43.3168 KRW 76,980,258.9030 VET 43.4500 KRW 42.0600 KRW 44.4400 KRW 42.8900 KRW
2024-07-17 44.6890 KRW 61,457,099.3591 VET 44.1600 KRW 43.4300 KRW 45.7600 KRW 43.5000 KRW
2024-07-16 44.5904 KRW 93,590,831.9890 VET 45.3600 KRW 43.5900 KRW 45.9200 KRW 44.1500 KRW
2024-07-15 45.1299 KRW 152,753,988.0161 VET 43.8500 KRW 43.4400 KRW 46.8900 KRW 45.5500 KRW
2024-07-14 41.9242 KRW 106,891,272.8003 VET 41.0300 KRW 40.0800 KRW 44.3800 KRW 44.2300 KRW
2024-07-13 39.6272 KRW 56,540,307.4391 VET 38.2600 KRW 37.8900 KRW 40.6200 KRW 40.5100 KRW
2024-07-12 37.2504 KRW 35,816,820.6392 VET 37.4700 KRW 36.4600 KRW 38.2000 KRW 38.0000 KRW
2024-07-11 37.8092 KRW 63,425,441.2453 VET 37.1500 KRW 36.6500 KRW 39.1000 KRW 37.5200 KRW
2024-07-10 36.3566 KRW 55,122,247.4773 VET 36.2100 KRW 35.7000 KRW 37.2200 KRW 37.1300 KRW
2024-07-09 36.0400 KRW 63,825,240.4250 VET 35.0000 KRW 34.7800 KRW 36.9800 KRW 36.4900 KRW
2024-07-08 33.6189 KRW 86,498,792.2135 VET 32.2500 KRW 30.8600 KRW 35.2000 KRW 34.9300 KRW
2024-07-07 33.4619 KRW 56,137,971.1940 VET 34.5600 KRW 32.3200 KRW 34.6800 KRW 32.5600 KRW
2024-07-06 33.9717 KRW 50,101,595.3014 VET 33.6500 KRW 32.9700 KRW 35.4900 KRW 34.8800 KRW
2024-07-05 31.6958 KRW 164,528,373.8290 VET 32.5400 KRW 29.2100 KRW 34.2000 KRW 33.4000 KRW
2024-07-04 33.6860 KRW 80,363,997.6945 VET 35.3400 KRW 32.6000 KRW 35.4300 KRW 32.9300 KRW
2024-07-03 36.2636 KRW 39,749,975.5926 VET 37.1900 KRW 35.2600 KRW 37.5400 KRW 35.6500 KRW
2024-07-02 37.2816 KRW 23,057,658.2875 VET 37.6900 KRW 36.7400 KRW 37.7000 KRW 37.3400 KRW
2024-07-01 37.6064 KRW 30,919,668.8160 VET 37.5000 KRW 36.7000 KRW 38.2500 KRW 37.6000 KRW
2024-06-30 36.5619 KRW 22,459,253.8328 VET 36.5900 KRW 36.0000 KRW 37.3000 KRW 37.1400 KRW
2024-06-29 37.6027 KRW 22,270,003.5120 VET 37.5600 KRW 36.5600 KRW 38.3600 KRW 36.6800 KRW