VeChain Historical Data

VET Page 13
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 0.0227
-0.87%
$ 1.84 billion $ 19.37 million
Aug 27, 2024 $ 0.0229
-4.14%
$ 1.86 billion $ 23.08 million
Aug 26, 2024 $ 0.0239
-4.70%
$ 1.93 billion $ 22.61 million
Aug 25, 2024 $ 0.0251
-3.33%
$ 2.03 billion $ 16.05 million
Aug 24, 2024 $ 0.0259
+0.53%
$ 2.1 billion $ 17.58 million
Aug 23, 2024 $ 0.0258
+6.96%
$ 2.09 billion $ 24.09 million
Aug 22, 2024 $ 0.0241
+0.09%
$ 1.95 billion $ 13.44 million
Aug 21, 2024 $ 0.0241
+3.50%
$ 1.95 billion $ 16.07 million
Aug 20, 2024 $ 0.0233
+1.63%
$ 1.88 billion $ 18.87 million
Aug 19, 2024 $ 0.0229
+2.73%
$ 1.85 billion $ 14.73 million
Aug 18, 2024 $ 0.0223
-0.62%
$ 1.81 billion $ 9.61 million
Aug 17, 2024 $ 0.0224
+2.17%
$ 1.82 billion $ 8.9 million
Aug 16, 2024 $ 0.022
-0.01%
$ 1.78 billion $ 16.38 million
Aug 15, 2024 $ 0.022
-3.84%
$ 1.78 billion $ 15.81 million
Aug 14, 2024 $ 0.0228
-3.34%
$ 1.85 billion $ 16.61 million
Aug 13, 2024 $ 0.0236
+1.52%
$ 1.91 billion $ 13.2 million
Aug 12, 2024 $ 0.0232
+3.59%
$ 1.88 billion $ 19.04 million
Aug 11, 2024 $ 0.0224
-5.48%
$ 1.82 billion $ 14.77 million
Aug 10, 2024 $ 0.0237
+1.09%
$ 1.92 billion $ 10.2 million
Aug 9, 2024 $ 0.0235
-2.29%
$ 1.9 billion $ 17.16 million
Aug 8, 2024 $ 0.024
+9.39%
$ 1.95 billion $ 20.53 million
Aug 7, 2024 $ 0.022
-3.08%
$ 1.78 billion $ 21.65 million
Aug 6, 2024 $ 0.0227
+5.25%
$ 1.84 billion $ 24.92 million
Aug 5, 2024 $ 0.0215
-3.58%
$ 1.74 billion $ 80.09 million
Aug 4, 2024 $ 0.0223
-5.64%
$ 1.81 billion $ 31.57 million
Aug 3, 2024 $ 0.0237
-3.37%
$ 1.92 billion $ 28.06 million
Aug 2, 2024 $ 0.0245
-7.22%
$ 1.98 billion $ 33.98 million
Aug 1, 2024 $ 0.0264
+0.71%
$ 2.14 billion $ 33.33 million
Jul 31, 2024 $ 0.0262
-1.52%
$ 2.12 billion $ 24.59 million
Jul 30, 2024 $ 0.0266
-2.06%
$ 2.15 billion $ 23.76 million
Jul 29, 2024 $ 0.0272
-0.75%
$ 2.2 billion $ 26.85 million
Jul 28, 2024 $ 0.0274
-2.79%
$ 2.22 billion $ 17.46 million
Jul 27, 2024 $ 0.0281
-1.32%
$ 2.28 billion $ 24.49 million
Jul 26, 2024 $ 0.0285
+4.36%
$ 2.31 billion $ 21.7 million
Jul 25, 2024 $ 0.0273
-1.32%
$ 2.21 billion $ 35.48 million
Jul 24, 2024 $ 0.0277
-3.82%
$ 2.24 billion $ 28.1 million
Jul 23, 2024 $ 0.0288
-2.33%
$ 2.33 billion $ 34.84 million
Jul 22, 2024 $ 0.0295
-4.19%
$ 2.39 billion $ 39.7 million
Jul 21, 2024 $ 0.0308
+0.84%
$ 2.49 billion $ 31.41 million
Jul 20, 2024 $ 0.0305
-2.63%
$ 2.47 billion $ 24.28 million
Jul 19, 2024 $ 0.0314
+3.26%
$ 2.54 billion $ 31.13 million
Jul 18, 2024 $ 0.0304
-2.49%
$ 2.46 billion $ 29.55 million
Jul 17, 2024 $ 0.0311
-1.63%
$ 2.52 billion $ 37.01 million
Jul 16, 2024 $ 0.0316
-2.11%
$ 2.56 billion $ 48.46 million
Jul 15, 2024 $ 0.0323
+3.54%
$ 2.62 billion $ 67.55 million
Jul 14, 2024 $ 0.0312
+6.35%
$ 2.53 billion $ 59.09 million
Jul 13, 2024 $ 0.0293
+7.94%
$ 2.38 billion $ 31.97 million
Jul 12, 2024 $ 0.0272
+2.31%
$ 2.2 billion $ 33.83 million
Jul 11, 2024 $ 0.0265
+1.48%
$ 2.15 billion $ 44.14 million
Jul 10, 2024 $ 0.0262
+2.28%
$ 2.12 billion $ 34.82 million