New Zealand markets closed

Veritaseum USD (VERI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
21.73-3.75 (-14.70%)
As of 06:20AM UTC. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jun 202423.7623.7621.7121.7321.733,768
15 Jun 2024------
14 Jun 202421.3922.7421.3922.2722.27536
13 Jun 202421.4324.3517.1721.3921.395,235
12 Jun 202424.1825.9815.5321.4321.4328,088
11 Jun 202421.6324.4219.5424.1824.183,705
10 Jun 202424.2825.4120.7321.6321.636,216
09 Jun 202424.0524.2923.4324.2824.28678
08 Jun 202425.3025.3123.8424.0524.0521,358
07 Jun 202425.8426.2924.0025.3025.307,010
06 Jun 202424.8428.6124.7525.8425.844,328
05 Jun 202425.7326.0824.7224.8424.8411,127
04 Jun 202426.1229.5325.5925.7325.7310,322
03 Jun 202424.3930.0422.6526.1226.129,143
02 Jun 202426.3826.4619.0524.3924.3921,320
01 Jun 202425.5328.8025.4826.3826.381,154
31 May 202427.5128.1525.4425.5325.536,484
30 May 202427.9228.1827.0327.5127.512,695
29 May 202426.9230.0926.0027.9227.923,297
28 May 202430.3430.6226.5326.9226.923,962
27 May 202430.8633.3728.8830.3430.3422,236
26 May 202430.9035.1430.4530.8630.8610,522
25 May 202430.0930.9529.5630.9030.906,156
24 May 202432.7133.7329.9230.0930.091,803
23 May 202438.1038.2032.0432.7132.7120,080
22 May 202435.0640.3334.9038.1038.1010,224
21 May 202440.3740.4935.0635.0635.0615,675
20 May 202433.0540.4528.0040.3740.3715,268
19 May 202427.2433.1627.2233.0533.056,652
18 May 202434.6834.7426.5627.2427.242,051
17 May 202430.5534.7028.6734.6834.6813,332
16 May 202433.0633.0730.5430.5530.556,451
15 May 202427.4733.0727.3433.0633.062,905
14 May 202430.1732.7427.4527.4727.4710,031
13 May 202437.2137.3628.5530.1730.1714,563
12 May 202432.0237.3930.4437.2137.213,912
11 May 202434.8835.8232.0232.0232.021,326
10 May 202432.2440.4632.0434.8834.88188
09 May 202431.1232.3730.8232.2432.242,266
08 May 202432.5632.6630.0431.1231.12523
07 May 202434.7435.7226.9532.5632.5643,650
06 May 202445.4845.8434.7434.7434.7412,990
05 May 202446.4746.5435.9945.4845.4823,999
04 May 202441.4947.3737.6446.4746.4718,789
03 May 202434.9741.7133.9441.4941.495,845
02 May 202435.6936.7531.7334.9734.978,876
01 May 202430.3337.4729.9635.6935.6917,016
30 Apr 202459.3960.3928.8030.3330.3397,626
29 Apr 202424.1559.6214.8159.3959.39898,825
28 Apr 202429.5231.0224.1524.1524.154,971
27 Apr 202427.3029.5626.5929.5229.521,404
26 Apr 202425.0130.3524.5027.3027.305,874
25 Apr 202424.9827.4824.8325.0125.012,636
24 Apr 202424.9728.6424.7924.9824.9812,841
23 Apr 202423.0825.4122.5824.9724.978,367
22 Apr 202425.0828.2822.3323.0823.081,959
21 Apr 202426.6830.5023.1025.0825.087,364
20 Apr 202422.7726.7421.6226.6826.6822,781
19 Apr 202426.4726.9321.8022.7722.779,011
18 Apr 202425.4727.2824.5626.4726.4723,898
17 Apr 202427.3927.5824.4925.4725.472,297
16 Apr 202424.2327.6520.8327.3927.395,573
15 Apr 202427.8527.8623.1024.2324.2310,740
14 Apr 202427.0128.9924.2127.8527.8513,836
13 Apr 202430.0330.5725.3827.0127.011,615
12 Apr 202428.5031.5026.2330.0330.035,242
11 Apr 202421.9229.1021.8728.5028.5011,934
10 Apr 202430.4931.5121.4821.9221.928,101
09 Apr 202434.0934.2122.0230.4930.4927,560
08 Apr 202429.8934.2828.7634.0934.099,737
07 Apr 202432.5436.6928.7129.8929.8921,178
06 Apr 202437.1737.3423.5332.5432.546,073
05 Apr 202440.1040.1030.3137.1737.17148,723
04 Apr 202423.1843.8622.2540.1040.10282,258
03 Apr 202420.8823.3520.7023.1823.1811,011
02 Apr 202425.5767.1920.2820.8820.881,079
01 Apr 202425.8826.9119.9125.5725.5710,434
31 Mar 202420.0326.3517.8025.8825.881,283
30 Mar 202421.8223.0219.8020.0320.035,421
29 Mar 202421.5524.8520.4321.8221.829,236
28 Mar 202424.8825.1416.5521.5521.557,598
27 Mar 202422.2027.367.0124.8824.8816,398
26 Mar 202420.8924.6720.6722.2022.2016,227
25 Mar 202422.3923.7320.6920.8920.8922,654
24 Mar 202423.1623.8621.6022.3922.3914,036
23 Mar 202421.1523.5021.1523.1623.169,008
22 Mar 202422.7323.0120.9221.1521.155,175
21 Mar 202426.6026.6022.5122.7322.7312,146
20 Mar 202431.5031.5921.6926.6026.6031,616
19 Mar 202424.7232.2223.5931.5031.506,920
18 Mar 202429.3030.3722.5224.7224.7232,740
17 Mar 202424.4531.8123.9629.3029.3024,920
16 Mar 202423.0724.9823.0624.4524.457,060
15 Mar 202423.3223.6619.9923.0723.0746,726
14 Mar 202425.2626.0523.2423.3223.3230,146
13 Mar 202426.2426.6025.2125.2625.261,539
12 Mar 202426.4427.8225.4726.2426.2417,299
11 Mar 202426.2727.8324.4926.4426.4471,657
10 Mar 202425.8927.7324.9226.2726.2717,106
09 Mar 202426.6328.4425.2025.8925.8917,314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...