VeChain Historical Data

VET Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 9, 2024 $ 0.0256
+3.67%
$ 2.07 billion $ 53.42 million
Jul 8, 2024 $ 0.0247
+8.92%
$ 2 billion $ 67.78 million
Jul 7, 2024 $ 0.0226
-6.94%
$ 1.83 billion $ 38.32 million
Jul 6, 2024 $ 0.0243
+3.46%
$ 1.97 billion $ 48.77 million
Jul 5, 2024 $ 0.0235
+3.28%
$ 1.9 billion $ 96.55 million
Jul 4, 2024 $ 0.0227
-9.73%
$ 1.84 billion $ 57.68 million
Jul 3, 2024 $ 0.0252
-4.73%
$ 2.04 billion $ 39.12 million
Jul 2, 2024 $ 0.0265
-1.36%
$ 2.14 billion $ 32.95 million
Jul 1, 2024 $ 0.0268
+0.14%
$ 2.17 billion $ 38.2 million
Jun 30, 2024 $ 0.0268
+3.23%
$ 2.17 billion $ 33.21 million
Jun 29, 2024 $ 0.0259
-2.76%
$ 2.1 billion $ 33.19 million
Jun 28, 2024 $ 0.0267
-0.10%
$ 2.16 billion $ 56.13 million
Jun 27, 2024 $ 0.0267
+2.90%
$ 2.16 billion $ 36.41 million
Jun 26, 2024 $ 0.0259
-1.79%
$ 2.1 billion $ 36.99 million
Jun 25, 2024 $ 0.0264
+4.25%
$ 2.14 billion $ 40.73 million
Jun 24, 2024 $ 0.0253
+1.14%
$ 2.05 billion $ 49.68 million
Jun 23, 2024 $ 0.025
-2.85%
$ 2.03 billion $ 30.6 million
Jun 22, 2024 $ 0.0258
-1.40%
$ 2.09 billion $ 27.52 million
Jun 21, 2024 $ 0.0261
-2.25%
$ 2.12 billion $ 41.45 million
Jun 20, 2024 $ 0.0267
+2.80%
$ 2.16 billion $ 40.7 million
Jun 19, 2024 $ 0.026
+1.70%
$ 1.89 billion $ 45.76 million
Jun 18, 2024 $ 0.0256
-6.67%
$ 1.86 billion $ 85 million
Jun 17, 2024 $ 0.0274
-7.21%
$ 1.99 billion $ 48.72 million
Jun 16, 2024 $ 0.0295
+3.19%
$ 2.15 billion $ 34.93 million
Jun 15, 2024 $ 0.0286
+0.29%
$ 2.08 billion $ 35.83 million
Jun 14, 2024 $ 0.0285
-3.48%
$ 2.07 billion $ 45.52 million
Jun 13, 2024 $ 0.0296
-5.52%
$ 2.15 billion $ 45.9 million
Jun 12, 2024 $ 0.0313
+4.87%
$ 2.27 billion $ 54.56 million
Jun 11, 2024 $ 0.0298
-4.08%
$ 2.17 billion $ 58.05 million
Jun 10, 2024 $ 0.0311
-2.54%
$ 2.26 billion $ 43.36 million
Jun 9, 2024 $ 0.0319
+0.82%
$ 2.32 billion $ 41.19 million
Jun 8, 2024 $ 0.0317
-3.73%
$ 2.3 billion $ 57.65 million
Jun 7, 2024 $ 0.0329
-8.16%
$ 2.39 billion $ 80.45 million
Jun 6, 2024 $ 0.0358
+0.75%
$ 2.6 billion $ 59.63 million
Jun 5, 2024 $ 0.0356
+3.59%
$ 2.59 billion $ 65.23 million