Crypto exchange UpBit

Market VeChain (VET) / KRW

Identifier on UpBit: KRW-VET
Date Price Volume Open Low High Close
2022-05-18 40.0753 KRW 472,309,539.9782 VET 42.4000 KRW 37.7000 KRW 42.8000 KRW 37.8000 KRW
2022-05-17 41.6421 KRW 345,871,538.3711 VET 40.9000 KRW 40.2000 KRW 42.9000 KRW 42.4000 KRW
2022-05-16 41.3360 KRW 382,634,755.9050 VET 43.8000 KRW 39.9000 KRW 43.8000 KRW 41.0000 KRW
2022-05-15 41.9411 KRW 396,511,527.1018 VET 42.2000 KRW 40.5000 KRW 43.9000 KRW 43.4000 KRW
2022-05-14 41.0886 KRW 515,342,007.9686 VET 41.1000 KRW 38.4000 KRW 44.0000 KRW 42.1000 KRW
2022-05-13 42.3427 KRW 780,943,237.9802 VET 37.4000 KRW 36.7000 KRW 45.0000 KRW 41.8000 KRW
2022-05-12 37.8134 KRW 1,058,356,288.8657 VET 42.5000 KRW 33.5000 KRW 43.9000 KRW 37.2000 KRW
2022-05-11 47.3141 KRW 1,235,130,687.0051 VET 52.0000 KRW 40.6000 KRW 53.1000 KRW 42.3000 KRW
2022-05-10 53.6010 KRW 736,490,334.1793 VET 51.9000 KRW 49.6000 KRW 57.5000 KRW 51.8000 KRW
2022-05-09 55.6707 KRW 612,456,332.1537 VET 58.4000 KRW 52.1000 KRW 59.5000 KRW 53.0000 KRW
2022-05-08 59.2145 KRW 265,871,666.1230 VET 59.9000 KRW 58.0000 KRW 60.7000 KRW 58.5000 KRW
2022-05-07 60.5813 KRW 190,059,197.4420 VET 61.4000 KRW 59.4000 KRW 61.7000 KRW 60.3000 KRW
2022-05-06 60.7445 KRW 318,998,254.3376 VET 62.1000 KRW 59.6000 KRW 62.5000 KRW 61.1000 KRW
2022-05-05 64.9820 KRW 578,946,552.5372 VET 68.8000 KRW 60.3000 KRW 69.9000 KRW 62.2000 KRW
2022-05-04 64.0957 KRW 553,537,420.4292 VET 60.4000 KRW 60.2000 KRW 68.9000 KRW 68.7000 KRW
2022-05-03 60.9563 KRW 197,630,816.6253 VET 61.1000 KRW 59.3000 KRW 62.5000 KRW 60.2000 KRW
2022-05-02 61.3382 KRW 236,907,050.2891 VET 62.2000 KRW 59.2000 KRW 63.7000 KRW 61.1000 KRW
2022-05-01 60.1059 KRW 269,890,570.0756 VET 59.6000 KRW 57.2000 KRW 63.4000 KRW 62.2000 KRW
2022-04-30 62.1417 KRW 276,826,504.0837 VET 62.5000 KRW 59.4000 KRW 64.3000 KRW 59.7000 KRW
2022-04-29 64.1796 KRW 259,138,815.4180 VET 65.8000 KRW 61.9000 KRW 66.2000 KRW 62.5000 KRW
2022-04-28 65.9829 KRW 223,506,871.4521 VET 66.4000 KRW 64.6000 KRW 67.7000 KRW 65.9000 KRW
2022-04-27 66.0035 KRW 229,152,076.0806 VET 65.7000 KRW 64.4000 KRW 67.2000 KRW 66.4000 KRW
2022-04-26 68.2812 KRW 342,797,728.5858 VET 70.7000 KRW 65.0000 KRW 71.4000 KRW 65.3000 KRW
2022-04-25 68.2640 KRW 379,189,438.2773 VET 70.6000 KRW 65.8000 KRW 71.9000 KRW 71.7000 KRW
2022-04-24 71.6923 KRW 162,163,420.1001 VET 72.5000 KRW 70.1000 KRW 73.2000 KRW 70.8000 KRW
2022-04-23 72.9832 KRW 171,572,793.9523 VET 72.7000 KRW 71.8000 KRW 74.2000 KRW 73.3000 KRW
2022-04-22 73.6942 KRW 244,685,130.0944 VET 74.0000 KRW 72.1000 KRW 75.4000 KRW 72.9000 KRW
2022-04-21 76.7376 KRW 530,467,136.7507 VET 75.6000 KRW 72.5000 KRW 80.0000 KRW 73.9000 KRW
2022-04-20 76.2495 KRW 272,276,261.7870 VET 76.2000 KRW 73.8000 KRW 78.5000 KRW 75.6000 KRW
2022-04-19 75.3012 KRW 201,484,921.4581 VET 74.3000 KRW 73.3000 KRW 76.8000 KRW 76.6000 KRW
2022-04-18 71.7579 KRW 293,639,884.8202 VET 73.3000 KRW 69.6000 KRW 74.4000 KRW 74.3000 KRW
2022-04-17 75.6309 KRW 180,401,816.3463 VET 76.7000 KRW 73.0000 KRW 77.0000 KRW 73.0000 KRW
2022-04-16 77.2476 KRW 206,165,087.9415 VET 77.4000 KRW 75.6000 KRW 78.7000 KRW 77.2000 KRW
2022-04-15 77.1272 KRW 235,099,103.1273 VET 77.4000 KRW 76.1000 KRW 78.3000 KRW 77.2000 KRW
2022-04-14 78.9042 KRW 541,549,899.2845 VET 77.6000 KRW 75.4000 KRW 82.0000 KRW 77.2000 KRW
2022-04-13 76.3542 KRW 269,932,131.3923 VET 76.2000 KRW 74.2000 KRW 78.2000 KRW 77.7000 KRW
2022-04-12 75.2163 KRW 342,470,677.3719 VET 73.4000 KRW 72.3000 KRW 78.1000 KRW 76.5000 KRW
2022-04-11 77.0021 KRW 436,081,226.5188 VET 81.8000 KRW 72.4000 KRW 82.3000 KRW 74.0000 KRW
2022-04-10 82.7493 KRW 172,756,025.3768 VET 83.9000 KRW 81.0000 KRW 85.0000 KRW 82.4000 KRW
2022-04-09 82.3699 KRW 187,607,212.7332 VET 81.9000 KRW 80.6000 KRW 84.0000 KRW 83.6000 KRW
2022-04-08 85.7421 KRW 344,243,924.2764 VET 87.2000 KRW 81.1000 KRW 89.6000 KRW 81.7000 KRW
2022-04-07 84.4966 KRW 364,921,120.9361 VET 81.5000 KRW 80.1000 KRW 87.8000 KRW 87.3000 KRW
2022-04-06 87.1910 KRW 564,502,017.2875 VET 94.3000 KRW 80.8000 KRW 94.7000 KRW 81.3000 KRW
2022-04-05 96.6902 KRW 398,814,039.6498 VET 96.6000 KRW 94.3000 KRW 98.5000 KRW 94.4000 KRW
2022-04-04 96.9712 KRW 453,318,692.0982 VET 101.0000 KRW 93.0000 KRW 101.0000 KRW 97.2000 KRW
2022-04-03 96.7335 KRW 451,251,051.4957 VET 96.2000 KRW 92.0000 KRW 102.0000 KRW 100.0000 KRW
2022-04-02 99.0021 KRW 851,018,001.0592 VET 99.0000 KRW 96.1000 KRW 103.0000 KRW 96.2000 KRW
2022-04-01 97.3016 KRW 1,303,688,317.8746 VET 95.8000 KRW 91.5000 KRW 102.0000 KRW 98.7000 KRW
2022-03-31 101.4114 KRW 1,875,721,364.5940 VET 102.0000 KRW 96.0000 KRW 107.0000 KRW 97.2000 KRW
2022-03-30 98.4738 KRW 5,186,865,165.2499 VET 86.7000 KRW 82.4000 KRW 108.0000 KRW 101.0000 KRW