VeChain Historical Data

VET Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.0225
-2.74%
$ 1.82 billion $ 19.96 million
Oct 16, 2024 $ 0.0231
-1.77%
$ 1.87 billion $ 26.12 million
Oct 15, 2024 $ 0.0235
+0.94%
$ 1.9 billion $ 34.4 million
Oct 14, 2024 $ 0.0233
+4.47%
$ 1.89 billion $ 27.3 million
Oct 13, 2024 $ 0.0223
-1.75%
$ 1.8 billion $ 17.56 million
Oct 12, 2024 $ 0.0227
+0.30%
$ 1.84 billion $ 15.13 million
Oct 11, 2024 $ 0.0226
+2.91%
$ 1.83 billion $ 18.73 million
Oct 10, 2024 $ 0.022
-0.15%
$ 1.78 billion $ 19.35 million
Oct 9, 2024 $ 0.022
-1.98%
$ 1.78 billion $ 18.83 million
Oct 8, 2024 $ 0.0224
-2.04%
$ 1.82 billion $ 21.51 million
Oct 7, 2024 $ 0.0229
-1.45%
$ 1.86 billion $ 24.9 million
Oct 6, 2024 $ 0.0233
+2.72%
$ 1.88 billion $ 12.12 million
Oct 5, 2024 $ 0.0226
-0.84%
$ 1.83 billion $ 10.84 million
Oct 4, 2024 $ 0.0228
+3.17%
$ 1.85 billion $ 17.1 million
Oct 3, 2024 $ 0.0221
-1.07%
$ 1.79 billion $ 22.85 million
Oct 2, 2024 $ 0.0224
-1.56%
$ 1.81 billion $ 25.55 million
Oct 1, 2024 $ 0.0227
-6.60%
$ 1.84 billion $ 39 million
Sep 30, 2024 $ 0.0243
-5.62%
$ 1.97 billion $ 24.49 million
Sep 29, 2024 $ 0.0258
-0.30%
$ 2.09 billion $ 19.6 million
Sep 28, 2024 $ 0.0258
-3.00%
$ 2.09 billion $ 18.39 million
Sep 27, 2024 $ 0.0266
+4.45%
$ 2.16 billion $ 34.34 million
Sep 26, 2024 $ 0.0255
+3.80%
$ 2.07 billion $ 24.75 million
Sep 25, 2024 $ 0.0246
-0.72%
$ 1.99 billion $ 23.16 million
Sep 24, 2024 $ 0.0248
+3.15%
$ 2 billion $ 27.21 million
Sep 23, 2024 $ 0.024
+1.00%
$ 1.94 billion $ 16.37 million
Sep 22, 2024 $ 0.0237
-2.28%
$ 1.92 billion $ 14.89 million
Sep 21, 2024 $ 0.0243
+1.67%
$ 1.97 billion $ 17.44 million
Sep 20, 2024 $ 0.0239
+5.38%
$ 1.93 billion $ 33.43 million
Sep 19, 2024 $ 0.0227
+3.40%
$ 1.84 billion $ 22.83 million
Sep 18, 2024 $ 0.0219
+3.38%
$ 1.78 billion $ 16.44 million
Sep 17, 2024 $ 0.0212
+1.31%
$ 1.72 billion $ 14.59 million
Sep 16, 2024 $ 0.0209
-2.23%
$ 1.7 billion $ 15.32 million
Sep 15, 2024 $ 0.0214
-4.01%
$ 1.74 billion $ 10.92 million
Sep 14, 2024 $ 0.0223
-1.78%
$ 1.81 billion $ 9.58 million
Sep 13, 2024 $ 0.0227
+1.91%
$ 1.84 billion $ 14.14 million
Sep 12, 2024 $ 0.0223
+3.20%
$ 1.81 billion $ 14.3 million
Sep 11, 2024 $ 0.0216
-1.38%
$ 1.75 billion $ 15.31 million
Sep 10, 2024 $ 0.0219
+1.55%
$ 1.77 billion $ 13.96 million
Sep 9, 2024 $ 0.0216
+4.32%
$ 1.75 billion $ 15.22 million
Sep 8, 2024 $ 0.0207
+2.39%
$ 1.68 billion $ 10.44 million
Sep 7, 2024 $ 0.0202
+1.22%
$ 1.64 billion $ 11.53 million
Sep 6, 2024 $ 0.02
-3.30%
$ 1.62 billion $ 21.61 million
Sep 5, 2024 $ 0.0206
-3.67%
$ 1.67 billion $ 14.67 million
Sep 4, 2024 $ 0.0214
+2.84%
$ 1.74 billion $ 20.97 million
Sep 3, 2024 $ 0.0208
-4.49%
$ 1.69 billion $ 15.74 million
Sep 2, 2024 $ 0.0218
+4.20%
$ 1.76 billion $ 14.64 million
Sep 1, 2024 $ 0.0209
-4.17%
$ 1.69 billion $ 18.12 million
Aug 31, 2024 $ 0.0218
-2.43%
$ 1.77 billion $ 10.57 million
Aug 30, 2024 $ 0.0223
+0.06%
$ 1.81 billion $ 16.71 million
Aug 29, 2024 $ 0.0223
-1.54%
$ 1.81 billion $ 14.58 million