VeChain Historical Data

VET Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 0.0365
-0.65%
$ 2.66 billion $ 74.1 million
May 20, 2024 $ 0.0368
+7.25%
$ 2.67 billion $ 59.53 million
May 19, 2024 $ 0.0343
-2.77%
$ 2.49 billion $ 45.15 million
May 18, 2024 $ 0.0353
-1.95%
$ 2.56 billion $ 42.73 million
May 17, 2024 $ 0.036
+2.00%
$ 2.62 billion $ 47 million
May 16, 2024 $ 0.0353
-0.41%
$ 2.56 billion $ 55.73 million
May 15, 2024 $ 0.0354
+6.20%
$ 2.57 billion $ 56.81 million
May 14, 2024 $ 0.0333
-0.87%
$ 2.42 billion $ 47.69 million
May 13, 2024 $ 0.0336
-2.12%
$ 2.45 billion $ 56.7 million
May 12, 2024 $ 0.0344
+0.06%
$ 2.5 billion $ 41.65 million
May 11, 2024 $ 0.0343
-0.86%
$ 2.5 billion $ 42.62 million
May 10, 2024 $ 0.0346
-2.92%
$ 2.52 billion $ 56.9 million
May 9, 2024 $ 0.0357
+1.56%
$ 2.59 billion $ 52.35 million
May 8, 2024 $ 0.0351
-1.22%
$ 2.56 billion $ 60.9 million
May 7, 2024 $ 0.0356
-1.07%
$ 2.59 billion $ 56.01 million
May 6, 2024 $ 0.036
-3.75%
$ 2.61 billion $ 70.79 million
May 5, 2024 $ 0.0374
+0.65%
$ 2.72 billion $ 48.53 million
May 4, 2024 $ 0.0371
-0.26%
$ 2.7 billion $ 50.77 million
May 3, 2024 $ 0.0372
+5.84%
$ 2.71 billion $ 63.13 million
May 2, 2024 $ 0.0352
-0.25%
$ 2.56 billion $ 54.12 million
May 1, 2024 $ 0.0352
-2.26%
$ 2.56 billion $ 93.73 million
Apr 30, 2024 $ 0.0361
-8.60%
$ 2.62 billion $ 80.29 million
Apr 29, 2024 $ 0.0394
+0.12%
$ 2.87 billion $ 84.75 million
Apr 28, 2024 $ 0.0394
+0.24%
$ 2.86 billion $ 56.43 million
Apr 27, 2024 $ 0.0394
+0.29%
$ 2.86 billion $ 58.43 million
Apr 26, 2024 $ 0.0393
-1.21%
$ 2.86 billion $ 60.92 million
Apr 25, 2024 $ 0.0398
+0.03%
$ 2.89 billion $ 77.29 million
Apr 24, 2024 $ 0.0398
-4.31%
$ 2.89 billion $ 99.21 million
Apr 23, 2024 $ 0.0416
-2.41%
$ 3.02 billion $ 72.6 million
Apr 22, 2024 $ 0.0426
+3.38%
$ 3.1 billion $ 74.93 million
Apr 21, 2024 $ 0.0412
-2.74%
$ 3 billion $ 76.25 million
Apr 20, 2024 $ 0.0424
+4.74%
$ 3.08 billion $ 79.33 million
Apr 19, 2024 $ 0.0405
+2.08%
$ 2.94 billion $ 136.82 million
Apr 18, 2024 $ 0.0397
+4.29%
$ 2.88 billion $ 90.01 million
Apr 17, 2024 $ 0.038
-4.67%
$ 2.77 billion $ 113.94 million
Apr 16, 2024 $ 0.0399
-3.52%
$ 2.9 billion $ 152.31 million
Apr 15, 2024 $ 0.0413
-3.85%
$ 3.01 billion $ 253.42 million
Apr 14, 2024 $ 0.043
+7.06%
$ 3.13 billion $ 179.77 million
Apr 13, 2024 $ 0.0401
-6.69%
$ 2.92 billion $ 314.39 million
Apr 12, 2024 $ 0.043
-10.71%
$ 3.13 billion $ 373.95 million
Apr 11, 2024 $ 0.0482
+3.70%
$ 3.5 billion $ 195.18 million
Apr 10, 2024 $ 0.0464
+6.61%
$ 3.38 billion $ 131.65 million
Apr 9, 2024 $ 0.0436
-6.85%
$ 3.17 billion $ 102.48 million
Apr 8, 2024 $ 0.0468
+9.99%
$ 3.12 billion $ 196.27 million
Apr 7, 2024 $ 0.0425
+2.38%
$ 2.84 billion $ 61.31 million
Apr 6, 2024 $ 0.0415
+2.82%
$ 2.77 billion $ 53.63 million
Apr 5, 2024 $ 0.0404
-3.35%
$ 2.7 billion $ 84.1 million
Apr 4, 2024 $ 0.0418
+2.30%
$ 2.79 billion $ 76.63 million
Apr 3, 2024 $ 0.0408
-0.36%
$ 2.73 billion $ 88.24 million
Apr 2, 2024 $ 0.041
-7.67%
$ 2.74 billion $ 99.49 million