Crypto exchange UpBit

Market VeChain (VET) / KRW

Identifier on UpBit: KRW-VET
Date Price Volume Open Low High Close
2022-02-07 77.6784 KRW 582,207,535.4655 VET 74.8000 KRW 73.4000 KRW 81.7000 KRW 80.9000 KRW
2022-02-06 72.8302 KRW 410,877,927.4870 VET 72.6000 KRW 70.7000 KRW 74.6000 KRW 74.3000 KRW
2022-02-05 72.8156 KRW 598,927,290.7698 VET 71.4000 KRW 70.2000 KRW 74.7000 KRW 72.7000 KRW
2022-02-04 67.5704 KRW 865,296,103.2152 VET 64.4000 KRW 63.9000 KRW 70.5000 KRW 70.3000 KRW
2022-02-03 63.7439 KRW 287,978,956.2090 VET 64.2000 KRW 62.5000 KRW 64.9000 KRW 64.1000 KRW
2022-02-02 67.3763 KRW 459,486,294.7060 VET 67.5000 KRW 64.5000 KRW 69.6000 KRW 64.9000 KRW
2022-02-01 66.9809 KRW 210,892,441.8205 VET 66.1000 KRW 65.8000 KRW 67.9000 KRW 67.5000 KRW
2022-01-31 64.3604 KRW 211,867,304.0330 VET 65.8000 KRW 62.6000 KRW 66.5000 KRW 65.8000 KRW
2022-01-30 66.9682 KRW 239,446,669.6688 VET 67.4000 KRW 64.3000 KRW 68.7000 KRW 65.7000 KRW
2022-01-29 67.2386 KRW 266,569,480.9464 VET 66.6000 KRW 66.0000 KRW 68.6000 KRW 67.1000 KRW
2022-01-28 64.8761 KRW 246,520,294.6406 VET 64.5000 KRW 63.4000 KRW 66.7000 KRW 66.6000 KRW
2022-01-27 64.4479 KRW 341,216,986.0349 VET 65.5000 KRW 62.3000 KRW 66.8000 KRW 64.0000 KRW
2022-01-26 67.2557 KRW 564,233,602.2816 VET 65.1000 KRW 63.4000 KRW 71.5000 KRW 66.2000 KRW
2022-01-25 63.3078 KRW 328,542,792.8653 VET 62.8000 KRW 60.4000 KRW 65.8000 KRW 64.4000 KRW
2022-01-24 58.9031 KRW 649,690,505.6415 VET 64.9000 KRW 54.4000 KRW 64.9000 KRW 62.5000 KRW
2022-01-23 64.5352 KRW 306,295,725.9979 VET 63.9000 KRW 61.6000 KRW 67.0000 KRW 64.7000 KRW
2022-01-22 64.7372 KRW 661,236,378.5243 VET 71.6000 KRW 56.8000 KRW 73.2000 KRW 63.9000 KRW
2022-01-21 77.5399 KRW 511,702,402.2489 VET 82.7000 KRW 69.9000 KRW 84.1000 KRW 71.6000 KRW
2022-01-20 86.1770 KRW 225,349,321.6544 VET 85.8000 KRW 82.2000 KRW 90.0000 KRW 82.6000 KRW
2022-01-19 87.1952 KRW 198,793,190.6891 VET 89.7000 KRW 85.1000 KRW 90.4000 KRW 86.3000 KRW
2022-01-18 89.5682 KRW 211,324,091.5430 VET 91.8000 KRW 87.7000 KRW 92.4000 KRW 90.5000 KRW
2022-01-17 92.6136 KRW 176,142,874.6894 VET 94.9000 KRW 90.2000 KRW 95.2000 KRW 91.7000 KRW
2022-01-16 95.1497 KRW 116,988,159.8913 VET 95.5000 KRW 94.1000 KRW 96.5000 KRW 95.2000 KRW
2022-01-15 95.6299 KRW 127,171,473.5152 VET 95.7000 KRW 94.4000 KRW 96.8000 KRW 95.7000 KRW
2022-01-14 94.6055 KRW 265,631,029.3110 VET 94.8000 KRW 92.1000 KRW 96.7000 KRW 95.7000 KRW
2022-01-13 98.0843 KRW 297,276,581.4093 VET 99.9000 KRW 94.6000 KRW 101.0000 KRW 95.6000 KRW
2022-01-12 97.4531 KRW 247,168,880.1126 VET 93.8000 KRW 93.3000 KRW 101.0000 KRW 99.9000 KRW
2022-01-11 90.2286 KRW 212,649,160.1610 VET 89.6000 KRW 87.8000 KRW 94.0000 KRW 94.0000 KRW
2022-01-10 89.7881 KRW 359,157,977.9728 VET 94.4000 KRW 85.1000 KRW 95.9000 KRW 90.0000 KRW
2022-01-09 94.7332 KRW 158,835,475.4490 VET 94.7000 KRW 91.9000 KRW 97.0000 KRW 94.8000 KRW
2022-01-08 95.5445 KRW 244,508,202.6609 VET 97.2000 KRW 90.9000 KRW 99.5000 KRW 95.1000 KRW
2022-01-07 98.3753 KRW 456,425,369.8433 VET 102.0000 KRW 95.0000 KRW 103.0000 KRW 97.0000 KRW
2022-01-06 101.8459 KRW 429,929,036.0814 VET 105.0000 KRW 99.9000 KRW 106.0000 KRW 103.0000 KRW
2022-01-05 108.5719 KRW 758,873,025.2223 VET 105.0000 KRW 99.4000 KRW 117.0000 KRW 105.0000 KRW
2022-01-04 105.2182 KRW 309,227,879.5920 VET 105.0000 KRW 102.0000 KRW 109.0000 KRW 106.0000 KRW
2022-01-03 105.7456 KRW 355,125,291.9705 VET 106.0000 KRW 103.0000 KRW 109.0000 KRW 105.0000 KRW
2022-01-02 105.5107 KRW 273,951,539.1529 VET 105.0000 KRW 103.0000 KRW 108.0000 KRW 107.0000 KRW
2022-01-01 103.1631 KRW 154,038,196.6269 VET 101.0000 KRW 101.0000 KRW 105.0000 KRW 105.0000 KRW
2021-12-31 103.3739 KRW 277,256,573.8175 VET 102.0000 KRW 101.0000 KRW 106.0000 KRW 103.0000 KRW
2021-12-30 101.9589 KRW 333,587,719.8791 VET 101.0000 KRW 99.1000 KRW 106.0000 KRW 104.0000 KRW
2021-12-29 105.9412 KRW 435,320,347.1456 VET 108.0000 KRW 101.0000 KRW 110.0000 KRW 101.0000 KRW
2021-12-28 113.4656 KRW 519,018,521.1937 VET 118.0000 KRW 107.0000 KRW 119.0000 KRW 108.0000 KRW
2021-12-27 120.0431 KRW 340,043,556.7991 VET 115.0000 KRW 114.0000 KRW 124.0000 KRW 120.0000 KRW
2021-12-26 113.3051 KRW 159,044,796.4276 VET 114.0000 KRW 111.0000 KRW 116.0000 KRW 114.0000 KRW
2021-12-25 113.0303 KRW 155,094,221.6718 VET 113.0000 KRW 111.0000 KRW 115.0000 KRW 115.0000 KRW
2021-12-24 114.2173 KRW 305,387,087.4490 VET 112.0000 KRW 111.0000 KRW 117.0000 KRW 111.0000 KRW
2021-12-23 108.1601 KRW 317,664,332.4776 VET 106.0000 KRW 104.0000 KRW 114.0000 KRW 112.0000 KRW
2021-12-22 104.6415 KRW 312,669,039.6598 VET 102.0000 KRW 101.0000 KRW 109.0000 KRW 107.0000 KRW
2021-12-21 100.0129 KRW 227,811,574.7220 VET 98.3000 KRW 96.8000 KRW 103.0000 KRW 103.0000 KRW
2021-12-20 98.5615 KRW 298,298,186.7558 VET 101.0000 KRW 95.2000 KRW 102.0000 KRW 98.4000 KRW