Crypto exchange UpBit

Market VeChain (VET) / KRW

Identifier on UpBit: KRW-VET
Date Price Volume Open Low High Close
2020-08-05 22.2821 KRW 111,921,598.5782 VET 22.3000 KRW 21.1000 KRW 23.1000 KRW 22.2000 KRW
2020-08-04 20.9348 KRW 79,234,734.2869 VET 19.7000 KRW 19.6000 KRW 22.2000 KRW 21.9000 KRW
2020-08-03 19.4954 KRW 26,115,612.5813 VET 19.1000 KRW 18.8000 KRW 19.8000 KRW 19.8000 KRW
2020-08-02 19.4963 KRW 75,579,210.2705 VET 20.4000 KRW 18.1000 KRW 20.5000 KRW 19.1000 KRW
2020-08-01 20.1772 KRW 102,462,759.5941 VET 20.4000 KRW 19.8000 KRW 20.7000 KRW 20.2000 KRW
2020-07-31 20.7351 KRW 147,472,518.7942 VET 20.5000 KRW 19.9000 KRW 21.9000 KRW 20.4000 KRW
2020-07-30 19.6425 KRW 159,633,745.5275 VET 18.5000 KRW 18.1000 KRW 21.3000 KRW 20.3000 KRW
2020-07-29 18.6997 KRW 86,687,846.9937 VET 18.8000 KRW 18.2000 KRW 19.3000 KRW 18.5000 KRW
2020-07-28 18.7481 KRW 114,932,701.1689 VET 18.3000 KRW 18.2000 KRW 19.6000 KRW 18.6000 KRW
2020-07-27 18.8889 KRW 110,419,570.1899 VET 20.7000 KRW 17.6000 KRW 20.8000 KRW 18.3000 KRW
2020-07-26 21.2400 KRW 45,772,617.1674 VET 21.5000 KRW 20.5000 KRW 21.9000 KRW 20.8000 KRW
2020-07-25 21.0610 KRW 59,271,903.5332 VET 20.1000 KRW 20.1000 KRW 21.7000 KRW 21.5000 KRW
2020-07-24 20.1665 KRW 37,719,405.5234 VET 20.5000 KRW 19.7000 KRW 20.6000 KRW 20.3000 KRW
2020-07-23 20.7366 KRW 53,582,991.5800 VET 20.8000 KRW 20.4000 KRW 21.2000 KRW 20.5000 KRW
2020-07-22 20.5323 KRW 62,742,363.8749 VET 20.7000 KRW 20.3000 KRW 21.1000 KRW 20.5000 KRW
2020-07-21 20.5144 KRW 173,338,338.8497 VET 19.2000 KRW 19.0000 KRW 21.8000 KRW 20.7000 KRW
2020-07-20 20.1587 KRW 151,392,815.7422 VET 21.4000 KRW 19.2000 KRW 21.5000 KRW 19.4000 KRW
2020-07-19 21.3356 KRW 66,579,767.7134 VET 21.6000 KRW 20.7000 KRW 21.9000 KRW 21.5000 KRW
2020-07-18 21.8434 KRW 44,410,515.7985 VET 21.7000 KRW 21.3000 KRW 22.3000 KRW 21.8000 KRW
2020-07-17 22.1675 KRW 75,879,773.6436 VET 21.7000 KRW 21.3000 KRW 22.9000 KRW 22.0000 KRW
2020-07-16 22.0722 KRW 164,818,700.2538 VET 22.7000 KRW 20.7000 KRW 23.2000 KRW 21.6000 KRW
2020-07-15 22.7556 KRW 168,467,313.5414 VET 22.1000 KRW 22.0000 KRW 23.7000 KRW 22.5000 KRW
2020-07-14 21.4395 KRW 151,499,161.0267 VET 22.0000 KRW 20.6000 KRW 22.4000 KRW 22.1000 KRW
2020-07-13 22.5594 KRW 383,094,876.9997 VET 21.7000 KRW 21.3000 KRW 23.6000 KRW 22.0000 KRW
2020-07-12 21.4356 KRW 200,188,567.6750 VET 22.0000 KRW 20.6000 KRW 22.3000 KRW 21.5000 KRW
2020-07-11 20.9349 KRW 350,787,419.9488 VET 20.4000 KRW 19.8000 KRW 22.3000 KRW 22.1000 KRW
2020-07-10 20.0394 KRW 743,929,582.1349 VET 21.6000 KRW 17.8000 KRW 23.1000 KRW 20.4000 KRW
2020-07-09 21.8099 KRW 487,245,704.4834 VET 23.6000 KRW 20.1000 KRW 23.7000 KRW 21.6000 KRW
2020-07-08 22.9463 KRW 1,017,396,306.1144 VET 20.6000 KRW 19.8000 KRW 26.2000 KRW 23.4000 KRW
2020-07-07 18.2079 KRW 488,442,903.9490 VET 17.1000 KRW 17.0000 KRW 20.3000 KRW 20.1000 KRW
2020-07-06 17.7526 KRW 861,804,134.6523 VET 17.1000 KRW 16.7000 KRW 19.5000 KRW 17.2000 KRW
2020-07-05 17.0556 KRW 1,226,288,298.3641 VET 15.0000 KRW 14.2000 KRW 19.6000 KRW 17.1000 KRW
2020-07-04 13.6144 KRW 279,080,757.5091 VET 12.3000 KRW 12.1000 KRW 15.6000 KRW 15.1000 KRW
2020-07-03 12.0432 KRW 281,330,994.5963 VET 11.5000 KRW 11.1000 KRW 12.7000 KRW 12.3000 KRW
2020-07-02 11.3011 KRW 145,098,468.1932 VET 11.4000 KRW 11.0000 KRW 11.7000 KRW 11.5000 KRW
2020-07-01 10.8400 KRW 37,790,092.1048 VET 10.5000 KRW 10.3000 KRW 11.4000 KRW 11.2000 KRW
2020-06-30 10.3893 KRW 15,821,472.0210 VET 10.3000 KRW 10.2000 KRW 10.7000 KRW 10.6000 KRW
2020-06-29 10.3550 KRW 25,064,848.8016 VET 10.5000 KRW 10.1000 KRW 10.7000 KRW 10.4000 KRW
2020-06-28 10.3307 KRW 23,489,293.5552 VET 10.5000 KRW 10.1000 KRW 10.6000 KRW 10.5000 KRW
2020-06-27 10.6169 KRW 47,092,723.1482 VET 10.7000 KRW 10.1000 KRW 11.0000 KRW 10.4000 KRW
2020-06-26 10.6510 KRW 26,826,260.9619 VET 10.7000 KRW 10.5000 KRW 10.9000 KRW 10.7000 KRW
2020-06-25 10.7060 KRW 41,358,605.2361 VET 10.9000 KRW 10.3000 KRW 11.0000 KRW 10.8000 KRW
2020-06-24 10.7606 KRW 70,471,675.9651 VET 10.7000 KRW 10.4000 KRW 11.1000 KRW 10.9000 KRW
2020-06-23 10.9045 KRW 119,003,195.5219 VET 11.2000 KRW 10.6000 KRW 11.3000 KRW 10.7000 KRW
2020-06-22 10.8090 KRW 106,329,068.8258 VET 10.4000 KRW 10.3000 KRW 11.3000 KRW 11.0000 KRW
2020-06-21 10.2940 KRW 53,899,281.9667 VET 10.0000 KRW 10.0000 KRW 10.7000 KRW 10.4000 KRW
2020-06-20 10.0196 KRW 76,907,563.9160 VET 10.1000 KRW 9.8000 KRW 10.3000 KRW 10.1000 KRW
2020-06-19 10.3851 KRW 147,996,652.3395 VET 10.4000 KRW 10.0000 KRW 10.7000 KRW 10.2000 KRW
2020-06-18 10.5759 KRW 158,426,795.2115 VET 10.9000 KRW 10.1000 KRW 11.0000 KRW 10.4000 KRW
2020-06-17 10.7308 KRW 179,641,179.4338 VET 10.9000 KRW 9.9900 KRW 11.2000 KRW 10.8000 KRW