Crypto exchange UpBit

Market VeChain (VET) / KRW

Identifier on UpBit: KRW-VET
Date Price Volume Open Low High Close
2024-06-16 41.1155 KRW 37,307,389.0599 VET 40.6400 KRW 40.0300 KRW 42.0000 KRW 41.6100 KRW
2024-06-15 40.5647 KRW 20,534,338.5206 VET 40.6800 KRW 40.0200 KRW 41.2000 KRW 40.5500 KRW
2024-06-14 41.0633 KRW 48,093,538.9344 VET 42.0100 KRW 39.8500 KRW 42.3500 KRW 40.8100 KRW
2024-06-13 42.7724 KRW 46,896,698.4332 VET 43.9800 KRW 41.7300 KRW 44.0400 KRW 41.9600 KRW
2024-06-12 43.4912 KRW 77,119,676.8140 VET 42.2500 KRW 41.1600 KRW 45.0800 KRW 43.9900 KRW
2024-06-11 42.3567 KRW 79,774,283.0180 VET 43.5200 KRW 41.0600 KRW 43.5900 KRW 42.3500 KRW
2024-06-10 43.9191 KRW 67,751,744.6999 VET 44.8100 KRW 43.1200 KRW 44.8100 KRW 43.3000 KRW
2024-06-09 44.6905 KRW 27,464,077.2827 VET 44.8700 KRW 44.1200 KRW 45.3600 KRW 44.8500 KRW
2024-06-08 45.4399 KRW 82,294,741.0040 VET 46.4800 KRW 44.1000 KRW 46.5100 KRW 44.8000 KRW
2024-06-07 47.8101 KRW 127,295,026.8763 VET 49.7500 KRW 43.4000 KRW 50.4700 KRW 46.4900 KRW
2024-06-06 49.5195 KRW 66,708,168.1724 VET 49.1200 KRW 48.5100 KRW 50.8900 KRW 50.0100 KRW
2024-06-05 48.5789 KRW 57,746,131.8883 VET 47.4700 KRW 47.4000 KRW 49.3200 KRW 49.1000 KRW
2024-06-04 47.0264 KRW 55,168,988.4078 VET 47.0100 KRW 46.4000 KRW 47.7500 KRW 47.3800 KRW
2024-06-03 47.2800 KRW 59,991,050.2361 VET 46.7500 KRW 46.4800 KRW 48.1100 KRW 46.8300 KRW
2024-06-02 47.1094 KRW 34,263,836.3095 VET 47.2100 KRW 46.7000 KRW 47.6600 KRW 46.7800 KRW
2024-06-01 47.1467 KRW 22,785,451.2665 VET 47.6000 KRW 47.0000 KRW 47.6100 KRW 47.2500 KRW
2024-05-31 47.4682 KRW 55,660,434.7196 VET 47.7100 KRW 46.9000 KRW 48.2500 KRW 47.6900 KRW
2024-05-30 48.3102 KRW 45,219,008.2575 VET 48.7800 KRW 47.5100 KRW 49.2600 KRW 47.8300 KRW
2024-05-29 49.3975 KRW 57,010,903.0562 VET 49.6000 KRW 48.7800 KRW 50.1000 KRW 48.8900 KRW
2024-05-28 49.5715 KRW 52,757,042.0059 VET 50.6800 KRW 48.7600 KRW 50.7300 KRW 49.6000 KRW
2024-05-27 50.0469 KRW 79,254,381.7649 VET 49.7100 KRW 48.8400 KRW 51.3300 KRW 50.6800 KRW
2024-05-26 49.3409 KRW 45,543,209.0875 VET 49.3900 KRW 48.5600 KRW 50.5700 KRW 49.5600 KRW
2024-05-25 49.2618 KRW 31,457,372.2275 VET 49.1000 KRW 48.9300 KRW 49.7300 KRW 49.3500 KRW
2024-05-24 48.7566 KRW 50,236,702.6521 VET 49.0800 KRW 47.7600 KRW 49.4700 KRW 49.1000 KRW
2024-05-23 49.1748 KRW 85,025,955.8012 VET 49.4000 KRW 47.0000 KRW 50.5800 KRW 48.9700 KRW
2024-05-22 49.6240 KRW 65,664,718.8405 VET 50.3800 KRW 48.5100 KRW 50.4800 KRW 49.4500 KRW
2024-05-21 50.4658 KRW 107,849,649.5887 VET 50.1800 KRW 49.5000 KRW 51.1400 KRW 49.9300 KRW
2024-05-20 48.3221 KRW 103,593,890.5999 VET 47.6700 KRW 46.8400 KRW 50.1800 KRW 50.1500 KRW
2024-05-19 48.4402 KRW 71,189,380.3873 VET 49.1100 KRW 47.2700 KRW 49.3600 KRW 47.6800 KRW
2024-05-18 49.7396 KRW 60,211,774.2544 VET 49.8500 KRW 49.0900 KRW 50.4000 KRW 49.2000 KRW
2024-05-17 49.6022 KRW 49,316,856.7920 VET 49.0000 KRW 48.4000 KRW 50.7100 KRW 49.9900 KRW
2024-05-16 49.3801 KRW 69,048,727.0657 VET 49.2000 KRW 48.6100 KRW 50.3900 KRW 49.1100 KRW
2024-05-15 48.3407 KRW 75,200,427.8483 VET 46.8900 KRW 46.6000 KRW 49.6100 KRW 49.4000 KRW
2024-05-14 46.9712 KRW 66,235,767.6198 VET 47.1400 KRW 46.3000 KRW 47.7600 KRW 46.8900 KRW
2024-05-13 47.1102 KRW 108,042,776.4847 VET 48.4100 KRW 45.8500 KRW 48.6200 KRW 47.1000 KRW
2024-05-12 48.6192 KRW 35,286,647.2906 VET 48.5200 KRW 48.0900 KRW 49.4800 KRW 48.4000 KRW
2024-05-11 49.0666 KRW 39,605,485.5628 VET 48.9000 KRW 48.5000 KRW 49.6400 KRW 48.5300 KRW
2024-05-10 49.6948 KRW 91,976,355.2894 VET 49.8400 KRW 48.4100 KRW 50.8200 KRW 49.3100 KRW
2024-05-09 49.0760 KRW 69,398,816.0131 VET 49.2000 KRW 48.0000 KRW 50.0000 KRW 49.9200 KRW
2024-05-08 49.6161 KRW 82,368,166.4266 VET 50.0100 KRW 48.7300 KRW 50.9000 KRW 49.2700 KRW
2024-05-07 50.6769 KRW 60,293,851.3571 VET 50.5100 KRW 49.8600 KRW 51.6900 KRW 50.1000 KRW
2024-05-06 52.4623 KRW 94,388,852.3108 VET 52.5000 KRW 50.7000 KRW 54.0100 KRW 50.9600 KRW
2024-05-05 52.1693 KRW 49,083,702.7032 VET 52.5700 KRW 51.0700 KRW 52.9200 KRW 52.6100 KRW
2024-05-04 52.6934 KRW 83,719,838.7498 VET 52.7400 KRW 51.5100 KRW 53.8000 KRW 52.6200 KRW
2024-05-03 51.0490 KRW 114,023,361.3497 VET 49.3300 KRW 49.1100 KRW 53.4600 KRW 53.0900 KRW
2024-05-02 49.1090 KRW 106,110,057.7073 VET 50.3600 KRW 47.9300 KRW 50.6100 KRW 49.9000 KRW
2024-05-01 49.0991 KRW 272,422,478.7976 VET 51.7200 KRW 46.5000 KRW 51.9700 KRW 50.4900 KRW
2024-04-30 53.7762 KRW 264,485,277.9466 VET 56.6600 KRW 50.6400 KRW 57.9000 KRW 52.0100 KRW
2024-04-29 56.2418 KRW 344,048,449.4765 VET 56.6200 KRW 54.4200 KRW 60.0000 KRW 55.4000 KRW
2024-04-28 57.3616 KRW 119,964,312.1250 VET 56.7500 KRW 56.3000 KRW 58.3600 KRW 56.4400 KRW