VeChain Historical Data

VET Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.0477
-0.26%
$ 3.86 billion $ 56.28 million
Jan 24, 2025 $ 0.0478
-2.67%
$ 3.87 billion $ 67.99 million
Jan 23, 2025 $ 0.0491
+2.56%
$ 3.97 billion $ 114.64 million
Jan 22, 2025 $ 0.0479
-3.01%
$ 3.88 billion $ 183.46 million
Jan 21, 2025 $ 0.0493
+6.93%
$ 4 billion $ 334.05 million
Jan 20, 2025 $ 0.0461
+1.66%
$ 3.74 billion $ 171.88 million
Jan 19, 2025 $ 0.0454
-12.17%
$ 3.68 billion $ 184.76 million
Jan 18, 2025 $ 0.0517
-7.87%
$ 4.19 billion $ 133.53 million
Jan 17, 2025 $ 0.0561
+9.80%
$ 4.55 billion $ 222.82 million
Jan 16, 2025 $ 0.0511
+4.41%
$ 4.14 billion $ 145.67 million
Jan 15, 2025 $ 0.049
+8.39%
$ 3.96 billion $ 99.05 million
Jan 14, 2025 $ 0.0452
+4.57%
$ 3.66 billion $ 60.42 million
Jan 13, 2025 $ 0.0432
-3.38%
$ 3.5 billion $ 94.26 million
Jan 12, 2025 $ 0.0447
-1.41%
$ 3.62 billion $ 44.8 million
Jan 11, 2025 $ 0.0453
+0.10%
$ 3.67 billion $ 50.23 million
Jan 10, 2025 $ 0.0453
+1.75%
$ 3.67 billion $ 74.33 million
Jan 9, 2025 $ 0.0445
-1.17%
$ 3.6 billion $ 77.02 million
Jan 8, 2025 $ 0.045
-3.88%
$ 3.65 billion $ 91.38 million
Jan 7, 2025 $ 0.0469
-11.11%
$ 3.79 billion $ 104.12 million
Jan 6, 2025 $ 0.0527
+3.33%
$ 4.27 billion $ 89.82 million
Jan 5, 2025 $ 0.051
+0.09%
$ 4.13 billion $ 66.47 million
Jan 4, 2025 $ 0.051
-3.34%
$ 4.13 billion $ 74.68 million
Jan 3, 2025 $ 0.0527
+9.09%
$ 4.27 billion $ 110.87 million
Jan 2, 2025 $ 0.0483
+3.51%
$ 3.91 billion $ 88.22 million
Jan 1, 2025 $ 0.0467
+8.21%
$ 3.78 billion $ 70.97 million
Dec 31, 2024 $ 0.0431
-1.83%
$ 3.49 billion $ 62.78 million
Dec 30, 2024 $ 0.0439
-2.56%
$ 3.56 billion $ 71.08 million
Dec 29, 2024 $ 0.0451
-5.27%
$ 3.65 billion $ 52.93 million
Dec 28, 2024 $ 0.0476
+3.99%
$ 3.85 billion $ 55.37 million
Dec 27, 2024 $ 0.0457
-2.07%
$ 3.71 billion $ 80.99 million
Dec 26, 2024 $ 0.0467
-9.04%
$ 3.78 billion $ 78.41 million
Dec 25, 2024 $ 0.0514
-2.99%
$ 4.16 billion $ 86.67 million
Dec 24, 2024 $ 0.053
+8.60%
$ 4.29 billion $ 132.18 million
Dec 23, 2024 $ 0.0488
+6.22%
$ 3.95 billion $ 109.21 million
Dec 22, 2024 $ 0.0459
+1.60%
$ 3.72 billion $ 135.49 million
Dec 21, 2024 $ 0.0452
-6.15%
$ 3.66 billion $ 183.58 million
Dec 20, 2024 $ 0.0482
+6.73%
$ 3.9 billion $ 331.47 million
Dec 19, 2024 $ 0.0451
-10.46%
$ 3.65 billion $ 265.88 million
Dec 18, 2024 $ 0.0504
-11.22%
$ 4.08 billion $ 211.2 million
Dec 17, 2024 $ 0.0567
+2.17%
$ 4.59 billion $ 217.83 million
Dec 16, 2024 $ 0.0555
-5.51%
$ 4.49 billion $ 139.56 million
Dec 15, 2024 $ 0.0587
+2.96%
$ 4.76 billion $ 106.47 million
Dec 14, 2024 $ 0.057
-4.91%
$ 4.62 billion $ 103.07 million
Dec 13, 2024 $ 0.06
+0.08%
$ 4.86 billion $ 152.54 million
Dec 12, 2024 $ 0.0599
+0.93%
$ 4.85 billion $ 239.43 million
Dec 11, 2024 $ 0.0594
+6.58%
$ 4.81 billion $ 207.93 million
Dec 10, 2024 $ 0.0557
-1.63%
$ 4.51 billion $ 342.83 million
Dec 9, 2024 $ 0.0566
-16.66%
$ 4.59 billion $ 347.05 million
Dec 8, 2024 $ 0.0679
+1.90%
$ 5.5 billion $ 169.46 million
Dec 7, 2024 $ 0.0667
-1.08%
$ 5.4 billion $ 230.08 million