VeChain Historical Data

VET Page 11
Download
Date Close Price change Market cap Trading volume
Mar 31, 2025 $ 0.0225
-1.28%
$ 1.93 billion $ 56.06 million
Mar 30, 2025 $ 0.0228
-0.28%
$ 1.96 billion $ 41.24 million
Mar 29, 2025 $ 0.0228
-5.56%
$ 1.96 billion $ 46.68 million
Mar 28, 2025 $ 0.0242
-7.75%
$ 2.08 billion $ 65.36 million
Mar 27, 2025 $ 0.0262
-0.78%
$ 2.25 billion $ 51.81 million
Mar 26, 2025 $ 0.0264
-1.00%
$ 2.27 billion $ 58.67 million
Mar 25, 2025 $ 0.0267
+1.52%
$ 2.29 billion $ 51.48 million
Mar 24, 2025 $ 0.0262
+4.71%
$ 2.26 billion $ 71.99 million
Mar 23, 2025 $ 0.0251
-1.06%
$ 2.15 billion $ 59.5 million
Mar 22, 2025 $ 0.0253
+0.52%
$ 2.18 billion $ 40.53 million
Mar 21, 2025 $ 0.0252
-3.39%
$ 2.17 billion $ 50.26 million
Mar 20, 2025 $ 0.0261
-3.92%
$ 2.24 billion $ 53.75 million
Mar 19, 2025 $ 0.0271
+7.38%
$ 2.33 billion $ 84.05 million
Mar 18, 2025 $ 0.0253
-0.17%
$ 2.17 billion $ 51.48 million
Mar 17, 2025 $ 0.0253
+4.31%
$ 2.18 billion $ 51.96 million
Mar 16, 2025 $ 0.0243
-4.20%
$ 2.09 billion $ 44.51 million
Mar 15, 2025 $ 0.0253
+2.75%
$ 2.18 billion $ 39.73 million
Mar 14, 2025 $ 0.0247
+4.08%
$ 2.12 billion $ 49.16 million
Mar 13, 2025 $ 0.0237
-2.59%
$ 2.04 billion $ 78.08 million
Mar 12, 2025 $ 0.0243
+1.69%
$ 2.09 billion $ 62.96 million
Mar 11, 2025 $ 0.0239
+5.61%
$ 2.06 billion $ 81.84 million
Mar 10, 2025 $ 0.0227
-8.19%
$ 1.95 billion $ 82.69 million
Mar 9, 2025 $ 0.0247
-9.10%
$ 2.12 billion $ 57.92 million
Mar 8, 2025 $ 0.0272
-2.45%
$ 2.33 billion $ 46.86 million
Mar 7, 2025 $ 0.0278
-0.67%
$ 2.39 billion $ 84.15 million
Mar 6, 2025 $ 0.028
-3.30%
$ 2.41 billion $ 43.46 million
Mar 5, 2025 $ 0.029
+6.59%
$ 2.35 billion $ 57.06 million
Mar 4, 2025 $ 0.0272
+0.61%
$ 2.2 billion $ 83.34 million
Mar 3, 2025 $ 0.027
-16.09%
$ 2.19 billion $ 96.8 million
Mar 2, 2025 $ 0.0322
+13.16%
$ 2.61 billion $ 94.2 million
Mar 1, 2025 $ 0.0284
+1.44%
$ 2.3 billion $ 39.14 million
Feb 28, 2025 $ 0.0281
-0.47%
$ 2.27 billion $ 65.46 million
Feb 27, 2025 $ 0.0282
+0.75%
$ 2.28 billion $ 44.57 million
Feb 26, 2025 $ 0.028
-2.46%
$ 2.27 billion $ 54.39 million
Feb 25, 2025 $ 0.0287
+2.12%
$ 2.32 billion $ 85.42 million
Feb 24, 2025 $ 0.0281
-12.93%
$ 2.27 billion $ 49.55 million
Feb 23, 2025 $ 0.0322
-0.68%
$ 2.61 billion $ 28.07 million
Feb 22, 2025 $ 0.0324
+4.12%
$ 2.63 billion $ 27.55 million
Feb 21, 2025 $ 0.0312
-5.03%
$ 2.52 billion $ 54.3 million
Feb 20, 2025 $ 0.0328
+3.12%
$ 2.66 billion $ 33.07 million
Feb 19, 2025 $ 0.0318
+0.57%
$ 2.58 billion $ 36.46 million
Feb 18, 2025 $ 0.0316
-3.76%
$ 2.56 billion $ 48.29 million
Feb 17, 2025 $ 0.0329
-0.76%
$ 2.66 billion $ 44.69 million
Feb 16, 2025 $ 0.0331
-2.74%
$ 2.68 billion $ 28.04 million
Feb 15, 2025 $ 0.0341
-3.38%
$ 2.76 billion $ 29.96 million
Feb 14, 2025 $ 0.0352
+2.24%
$ 2.85 billion $ 45.31 million
Feb 13, 2025 $ 0.0345
-2.94%
$ 2.79 billion $ 46.37 million
Feb 12, 2025 $ 0.0355
+6.90%
$ 2.87 billion $ 60.95 million
Feb 11, 2025 $ 0.0332
-1.32%
$ 2.69 billion $ 52.9 million
Feb 10, 2025 $ 0.0337
+5.33%
$ 2.73 billion $ 47.93 million