VeChain Historical Data

VET Page 13
Download
Date Close Price change Market cap Trading volume
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
Dec 6, 2024 $ 0.0674
+3.64%
$ 5.46 billion $ 256.78 million
Dec 5, 2024 $ 0.065
-4.19%
$ 5.27 billion $ 474.49 million
Dec 4, 2024 $ 0.0679
-12.39%
$ 5.5 billion $ 631.24 million
Dec 3, 2024 $ 0.0775
+34.94%
$ 6.27 billion $ 1.43 billion
Dec 2, 2024 $ 0.0573
+24.39%
$ 4.64 billion $ 550.42 million
Dec 1, 2024 $ 0.0461
+0.45%
$ 3.73 billion $ 124.22 million
Nov 30, 2024 $ 0.0459
+1.06%
$ 3.71 billion $ 151.27 million
Nov 29, 2024 $ 0.0454
+8.60%
$ 3.68 billion $ 100.7 million
Nov 28, 2024 $ 0.0418
-2.92%
$ 3.38 billion $ 73.87 million
Nov 27, 2024 $ 0.0431
+3.84%
$ 3.49 billion $ 105.35 million
Nov 26, 2024 $ 0.0415
+2.52%
$ 3.36 billion $ 120.49 million
Nov 25, 2024 $ 0.0405
-10.63%
$ 3.28 billion $ 125.77 million
Nov 24, 2024 $ 0.0453
+6.77%
$ 3.67 billion $ 217.97 million
Nov 23, 2024 $ 0.0424
+19.20%
$ 3.44 billion $ 576.4 million
Nov 22, 2024 $ 0.0356
+10.64%
$ 2.88 billion $ 121.13 million
Nov 21, 2024 $ 0.0322
+2.11%
$ 2.61 billion $ 92.41 million
Nov 20, 2024 $ 0.0315
-6.35%
$ 2.55 billion $ 70.31 million
Nov 19, 2024 $ 0.0336
+3.85%
$ 2.72 billion $ 110.92 million
Nov 18, 2024 $ 0.0324
+13.01%
$ 2.62 billion $ 131.42 million
Nov 17, 2024 $ 0.0287
-8.99%
$ 2.32 billion $ 73.49 million
Nov 16, 2024 $ 0.0315
+19.64%
$ 2.55 billion $ 128.24 million
Nov 15, 2024 $ 0.0263
+8.45%
$ 2.13 billion $ 46.96 million
Nov 14, 2024 $ 0.0243
-6.20%
$ 1.97 billion $ 59.87 million
Nov 13, 2024 $ 0.0259
-4.44%
$ 2.1 billion $ 66.91 million
Nov 12, 2024 $ 0.0271
-4.64%
$ 2.19 billion $ 105.63 million
Nov 11, 2024 $ 0.0284
+12.17%
$ 2.3 billion $ 82.06 million
Nov 10, 2024 $ 0.0253
+9.44%
$ 2.05 billion $ 101.47 million
Nov 9, 2024 $ 0.0231
+3.47%
$ 1.87 billion $ 25.42 million
Nov 8, 2024 $ 0.0223
+2.59%
$ 1.81 billion $ 26.72 million
Nov 7, 2024 $ 0.0218
-0.05%
$ 1.76 billion $ 24.63 million
Nov 6, 2024 $ 0.0218
+8.11%
$ 1.76 billion $ 29.32 million
Nov 5, 2024 $ 0.0201
+3.77%
$ 1.63 billion $ 17.57 million
Nov 4, 2024 $ 0.0194
-1.96%
$ 1.57 billion $ 17.48 million
Nov 3, 2024 $ 0.0198
-2.84%
$ 1.6 billion $ 20.86 million
Nov 2, 2024 $ 0.0204
-1.33%
$ 1.65 billion $ 13.01 million