VeChain Historical Data

VET Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.0444
-3.81%
$ 2.96 billion $ 120.97 million
Mar 31, 2024 $ 0.0461
+2.80%
$ 3.08 billion $ 80.74 million
Mar 30, 2024 $ 0.0449
-4.61%
$ 3 billion $ 78.12 million
Mar 29, 2024 $ 0.047
+0.84%
$ 3.14 billion $ 112.65 million
Mar 28, 2024 $ 0.0467
+5.35%
$ 3.11 billion $ 132.36 million
Mar 27, 2024 $ 0.0443
-1.51%
$ 2.96 billion $ 148.44 million
Mar 26, 2024 $ 0.045
+0.48%
$ 3 billion $ 110.3 million
Mar 25, 2024 $ 0.0447
+5.07%
$ 2.99 billion $ 98.37 million
Mar 24, 2024 $ 0.0426
+3.48%
$ 2.84 billion $ 66.09 million
Mar 23, 2024 $ 0.0412
+2.02%
$ 2.75 billion $ 58.45 million
Mar 22, 2024 $ 0.0403
-3.00%
$ 2.69 billion $ 90.61 million
Mar 21, 2024 $ 0.0416
-2.05%
$ 2.78 billion $ 95.49 million
Mar 20, 2024 $ 0.0425
+11.81%
$ 2.83 billion $ 115.32 million
Mar 19, 2024 $ 0.038
-6.80%
$ 2.53 billion $ 151.99 million
Mar 18, 2024 $ 0.0407
-3.24%
$ 2.72 billion $ 101.92 million
Mar 17, 2024 $ 0.0421
+3.97%
$ 2.81 billion $ 111.77 million
Mar 16, 2024 $ 0.0405
-9.16%
$ 2.7 billion $ 101.14 million
Mar 15, 2024 $ 0.0446
-5.74%
$ 2.98 billion $ 155.32 million
Mar 14, 2024 $ 0.0473
-3.78%
$ 3.16 billion $ 152.73 million
Mar 13, 2024 $ 0.0492
+0.87%
$ 3.28 billion $ 137.29 million
Mar 12, 2024 $ 0.0487
-3.12%
$ 3.25 billion $ 160.17 million
Mar 11, 2024 $ 0.0503
+4.77%
$ 3.36 billion $ 152.86 million
Mar 10, 2024 $ 0.048
-2.74%
$ 3.2 billion $ 103.5 million
Mar 9, 2024 $ 0.0493
+4.21%
$ 3.29 billion $ 147.73 million
Mar 8, 2024 $ 0.0474
-2.10%
$ 3.16 billion $ 107.2 million
Mar 7, 2024 $ 0.0484
+2.95%
$ 3.23 billion $ 134.4 million
Mar 6, 2024 $ 0.047
+6.04%
$ 3.14 billion $ 163.05 million
Mar 5, 2024 $ 0.0443
-10.39%
$ 2.96 billion $ 287.62 million
Mar 4, 2024 $ 0.0494
+0.85%
$ 3.3 billion $ 200.9 million
Mar 3, 2024 $ 0.049
-4.47%
$ 3.27 billion $ 130.87 million
Mar 2, 2024 $ 0.0513
+5.08%
$ 3.43 billion $ 141.62 million
Mar 1, 2024 $ 0.0488
+2.45%
$ 3.26 billion $ 101.3 million
Feb 29, 2024 $ 0.0477
-1.82%
$ 3.18 billion $ 185.22 million
Feb 28, 2024 $ 0.0486
-0.66%
$ 3.24 billion $ 332.82 million
Feb 27, 2024 $ 0.0489
-3.36%
$ 3.26 billion $ 186.42 million
Feb 26, 2024 $ 0.0506
+12.41%
$ 3.38 billion $ 303.63 million
Feb 25, 2024 $ 0.045
+1.23%
$ 3 billion $ 78.35 million
Feb 24, 2024 $ 0.0445
+2.05%
$ 2.97 billion $ 70.41 million
Feb 23, 2024 $ 0.0436
-2.95%
$ 2.91 billion $ 112.41 million
Feb 22, 2024 $ 0.0449
+3.42%
$ 3 billion $ 159.69 million
Feb 21, 2024 $ 0.0434
-1.98%
$ 2.9 billion $ 90.32 million
Feb 20, 2024 $ 0.0443
-1.08%
$ 2.96 billion $ 124.54 million
Feb 19, 2024 $ 0.0448
-1.76%
$ 2.99 billion $ 156.56 million
Feb 18, 2024 $ 0.0456
+0.31%
$ 3.04 billion $ 160.15 million
Feb 17, 2024 $ 0.0454
-1.94%
$ 3.03 billion $ 266.08 million
Feb 16, 2024 $ 0.0463
+1.32%
$ 3.09 billion $ 657.47 million
Feb 15, 2024 $ 0.0457
+27.53%
$ 3.05 billion $ 753.8 million
Feb 14, 2024 $ 0.0359
+9.86%
$ 2.39 billion $ 141.34 million
Feb 13, 2024 $ 0.0326
+3.55%
$ 2.18 billion $ 57.31 million
Feb 12, 2024 $ 0.0315
+4.24%
$ 2.1 billion $ 51.71 million