VeChain Historical Data

VET Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $ 0.0285
+1.58%
$ 2.45 billion $ 48.85 million
May 19, 2025 $ 0.0281
-3.29%
$ 2.41 billion $ 49.46 million
May 18, 2025 $ 0.029
+4.80%
$ 2.49 billion $ 47.41 million
May 17, 2025 $ 0.0277
-3.00%
$ 2.38 billion $ 40.05 million
May 16, 2025 $ 0.0285
-0.96%
$ 2.45 billion $ 40.93 million
May 15, 2025 $ 0.0288
-4.83%
$ 2.48 billion $ 63.77 million
May 14, 2025 $ 0.0303
-4.85%
$ 2.6 billion $ 77.85 million
May 13, 2025 $ 0.0318
+3.02%
$ 2.74 billion $ 81.85 million
May 12, 2025 $ 0.0309
-0.86%
$ 2.66 billion $ 125.88 million
May 11, 2025 $ 0.0312
-3.35%
$ 2.68 billion $ 70.11 million
May 10, 2025 $ 0.0322
+7.49%
$ 2.77 billion $ 80.78 million
May 9, 2025 $ 0.03
+4.83%
$ 2.58 billion $ 98.96 million
May 8, 2025 $ 0.0286
+14.93%
$ 2.46 billion $ 75.96 million
May 7, 2025 $ 0.0249
+0.01%
$ 2.14 billion $ 43.41 million
May 6, 2025 $ 0.0249
-0.55%
$ 2.14 billion $ 40.28 million
May 5, 2025 $ 0.025
-0.03%
$ 2.15 billion $ 28.06 million
May 4, 2025 $ 0.025
-4.08%
$ 2.15 billion $ 28.39 million
May 3, 2025 $ 0.0261
-4.83%
$ 2.24 billion $ 28.33 million
May 2, 2025 $ 0.0274
+0.89%
$ 2.36 billion $ 40.64 million
May 1, 2025 $ 0.0272
+3.67%
$ 2.34 billion $ 37.73 million
Apr 30, 2025 $ 0.0262
-1.99%
$ 2.26 billion $ 42.56 million
Apr 29, 2025 $ 0.0268
-1.99%
$ 2.3 billion $ 40.93 million
Apr 28, 2025 $ 0.0273
+3.30%
$ 2.35 billion $ 65.19 million
Apr 27, 2025 $ 0.0264
-2.72%
$ 2.27 billion $ 108 million
Apr 26, 2025 $ 0.0272
+0.57%
$ 2.34 billion $ 103.55 million
Apr 25, 2025 $ 0.027
+1.10%
$ 2.32 billion $ 76.87 million
Apr 24, 2025 $ 0.0267
+2.38%
$ 2.3 billion $ 93.73 million
Apr 23, 2025 $ 0.0261
+2.47%
$ 2.24 billion $ 79.65 million
Apr 22, 2025 $ 0.0255
+8.38%
$ 2.19 billion $ 58.56 million
Apr 21, 2025 $ 0.0235
-0.49%
$ 2.02 billion $ 64.37 million
Apr 20, 2025 $ 0.0236
+0.43%
$ 2.03 billion $ 24.65 million
Apr 19, 2025 $ 0.0235
+1.42%
$ 2.02 billion $ 31.23 million
Apr 18, 2025 $ 0.0232
+1.87%
$ 1.99 billion $ 51.37 million
Apr 17, 2025 $ 0.0228
+2.87%
$ 1.96 billion $ 32.12 million
Apr 16, 2025 $ 0.0221
-1.87%
$ 1.9 billion $ 82.74 million
Apr 15, 2025 $ 0.0226
-3.64%
$ 1.94 billion $ 85.62 million
Apr 14, 2025 $ 0.0234
+2.98%
$ 2.01 billion $ 98.8 million
Apr 13, 2025 $ 0.0227
-2.89%
$ 1.95 billion $ 56.08 million
Apr 12, 2025 $ 0.0234
+5.75%
$ 2.01 billion $ 48.17 million
Apr 11, 2025 $ 0.0221
+4.31%
$ 1.9 billion $ 50.39 million
Apr 10, 2025 $ 0.0212
-4.27%
$ 1.82 billion $ 52 million
Apr 9, 2025 $ 0.0221
+12.23%
$ 1.9 billion $ 68.32 million
Apr 8, 2025 $ 0.0197
-2.70%
$ 1.7 billion $ 49.78 million
Apr 7, 2025 $ 0.0203
+2.70%
$ 1.74 billion $ 95.19 million
Apr 6, 2025 $ 0.0197
-9.39%
$ 1.7 billion $ 48.25 million
Apr 5, 2025 $ 0.0218
-1.38%
$ 1.87 billion $ 26.94 million
Apr 4, 2025 $ 0.0221
+1.52%
$ 1.9 billion $ 36.62 million
Apr 3, 2025 $ 0.0218
+0.64%
$ 1.87 billion $ 49.34 million
Apr 2, 2025 $ 0.0216
-7.73%
$ 1.86 billion $ 62.97 million
Apr 1, 2025 $ 0.0234
+4.27%
$ 2.02 billion $ 49.5 million