Crypto exchange UpBit

Market VeChain (VET) / KRW

Identifier on UpBit: KRW-VET
Date Price Volume Open Low High Close
2021-04-12 173.9476 KRW 462,653,742.8974 VET 182.0000 KRW 166.0000 KRW 184.0000 KRW 167.0000 KRW
2021-04-11 179.5618 KRW 730,623,449.6498 VET 186.0000 KRW 165.0000 KRW 189.0000 KRW 185.0000 KRW
2021-04-10 181.1570 KRW 1,497,192,114.1729 VET 165.0000 KRW 162.0000 KRW 196.0000 KRW 188.0000 KRW
2021-04-09 161.1188 KRW 956,083,783.9386 VET 152.0000 KRW 147.0000 KRW 175.0000 KRW 163.0000 KRW
2021-04-08 144.2912 KRW 666,348,433.8841 VET 137.0000 KRW 131.0000 KRW 156.0000 KRW 151.0000 KRW
2021-04-07 145.3114 KRW 1,582,758,107.6584 VET 150.0000 KRW 110.0000 KRW 166.0000 KRW 137.0000 KRW
2021-04-06 142.8245 KRW 1,278,495,910.6696 VET 137.0000 KRW 127.0000 KRW 157.0000 KRW 149.0000 KRW
2021-04-05 128.1752 KRW 1,286,295,651.7547 VET 118.0000 KRW 116.0000 KRW 141.0000 KRW 137.0000 KRW
2021-04-04 115.6241 KRW 430,972,326.5807 VET 111.0000 KRW 110.0000 KRW 120.0000 KRW 118.0000 KRW
2021-04-03 119.3057 KRW 613,562,518.7226 VET 118.0000 KRW 110.0000 KRW 129.0000 KRW 114.0000 KRW
2021-04-02 112.4573 KRW 520,587,204.7169 VET 109.0000 KRW 106.0000 KRW 119.0000 KRW 118.0000 KRW
2021-04-01 109.3706 KRW 543,720,380.6105 VET 107.0000 KRW 104.0000 KRW 113.0000 KRW 109.0000 KRW
2021-03-31 105.0159 KRW 242,456,887.1854 VET 109.0000 KRW 100.0000 KRW 109.0000 KRW 106.0000 KRW
2021-03-30 108.1389 KRW 217,578,054.4090 VET 109.0000 KRW 106.0000 KRW 110.0000 KRW 108.0000 KRW
2021-03-29 109.1625 KRW 174,133,226.8456 VET 109.0000 KRW 107.0000 KRW 112.0000 KRW 109.0000 KRW
2021-03-28 108.9323 KRW 174,125,437.2927 VET 105.0000 KRW 105.0000 KRW 112.0000 KRW 110.0000 KRW
2021-03-27 110.4260 KRW 180,889,314.1609 VET 108.0000 KRW 105.0000 KRW 116.0000 KRW 107.0000 KRW
2021-03-26 103.0768 KRW 148,642,042.4448 VET 99.7000 KRW 99.5000 KRW 109.0000 KRW 107.0000 KRW
2021-03-25 99.7999 KRW 326,894,247.7232 VET 104.0000 KRW 95.0000 KRW 108.0000 KRW 99.8000 KRW
2021-03-24 105.7029 KRW 332,967,543.7246 VET 101.0000 KRW 97.8000 KRW 115.0000 KRW 106.0000 KRW
2021-03-23 101.8234 KRW 354,374,512.7146 VET 105.0000 KRW 94.3000 KRW 109.0000 KRW 100.0000 KRW
2021-03-22 111.6948 KRW 348,560,430.6568 VET 110.0000 KRW 102.0000 KRW 118.0000 KRW 107.0000 KRW
2021-03-21 107.4813 KRW 405,782,074.8900 VET 105.0000 KRW 101.0000 KRW 115.0000 KRW 110.0000 KRW
2021-03-20 101.3362 KRW 480,436,643.2832 VET 94.8000 KRW 94.1000 KRW 112.0000 KRW 104.0000 KRW
2021-03-19 96.3767 KRW 328,097,286.9843 VET 89.9000 KRW 87.7000 KRW 102.0000 KRW 94.6000 KRW
2021-03-18 92.8500 KRW 474,083,845.4848 VET 89.5000 KRW 88.8000 KRW 96.7000 KRW 90.0000 KRW
2021-03-17 86.4165 KRW 327,529,847.0418 VET 86.5000 KRW 80.2000 KRW 91.2000 KRW 89.0000 KRW
2021-03-16 89.0032 KRW 377,487,554.3202 VET 91.2000 KRW 81.7000 KRW 96.9000 KRW 85.2000 KRW
2021-03-15 89.3009 KRW 1,270,636,918.5511 VET 76.9000 KRW 75.4000 KRW 102.0000 KRW 91.0000 KRW
2021-03-14 77.1920 KRW 231,973,603.1020 VET 77.8000 KRW 74.1000 KRW 80.7000 KRW 77.2000 KRW
2021-03-13 75.8475 KRW 254,247,611.1307 VET 76.2000 KRW 72.0000 KRW 80.6000 KRW 78.2000 KRW
2021-03-12 78.9912 KRW 270,014,299.6910 VET 77.3000 KRW 74.3000 KRW 83.6000 KRW 76.6000 KRW
2021-03-11 72.4154 KRW 247,507,980.3283 VET 70.9000 KRW 67.1000 KRW 80.0000 KRW 77.2000 KRW
2021-03-10 72.3877 KRW 199,629,414.3122 VET 74.2000 KRW 68.5000 KRW 74.8000 KRW 70.9000 KRW
2021-03-09 74.2587 KRW 255,015,825.1926 VET 74.5000 KRW 71.2000 KRW 78.4000 KRW 74.4000 KRW
2021-03-08 69.1524 KRW 424,712,314.4132 VET 64.6000 KRW 63.4000 KRW 75.9000 KRW 74.8000 KRW
2021-03-07 65.6945 KRW 434,997,725.6854 VET 61.5000 KRW 61.4000 KRW 68.7000 KRW 65.4000 KRW
2021-03-06 60.5192 KRW 113,840,905.1811 VET 60.6000 KRW 57.2000 KRW 62.8000 KRW 61.2000 KRW
2021-03-05 57.3454 KRW 179,864,925.0853 VET 59.0000 KRW 53.5000 KRW 62.2000 KRW 60.1000 KRW
2021-03-04 59.5192 KRW 222,703,345.0718 VET 60.5000 KRW 55.0000 KRW 63.0000 KRW 58.7000 KRW
2021-03-03 55.3919 KRW 243,141,196.9981 VET 51.0000 KRW 49.9000 KRW 62.3000 KRW 61.1000 KRW
2021-03-02 50.8136 KRW 164,000,673.9275 VET 52.0000 KRW 49.2000 KRW 53.2000 KRW 50.9000 KRW
2021-03-01 48.4992 KRW 192,669,479.0998 VET 45.8000 KRW 44.8000 KRW 52.0000 KRW 51.9000 KRW
2021-02-28 44.9527 KRW 181,054,936.7697 VET 47.5000 KRW 42.1000 KRW 48.2000 KRW 45.5000 KRW
2021-02-27 48.5120 KRW 463,190,767.3844 VET 46.2000 KRW 46.1000 KRW 57.7000 KRW 47.5000 KRW
2021-02-26 45.1454 KRW 199,709,333.7198 VET 45.4000 KRW 42.7000 KRW 48.2000 KRW 46.1000 KRW
2021-02-25 48.8838 KRW 273,989,608.4981 VET 48.8000 KRW 44.8000 KRW 51.8000 KRW 45.4000 KRW
2021-02-24 49.1045 KRW 209,757,975.7576 VET 47.5000 KRW 44.4000 KRW 51.8000 KRW 48.8000 KRW
2021-02-23 47.1789 KRW 378,853,841.8111 VET 57.4000 KRW 39.3000 KRW 57.5000 KRW 46.9000 KRW
2021-02-22 56.8890 KRW 507,648,068.8936 VET 63.0000 KRW 48.0000 KRW 63.0000 KRW 57.5000 KRW