VeChain Historical Data

VET Page 17
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 0.0302
+1.82%
$ 2.02 billion $ 51.85 million
Feb 10, 2024 $ 0.0297
-0.29%
$ 1.98 billion $ 36.73 million
Feb 9, 2024 $ 0.0298
+3.19%
$ 1.99 billion $ 45.47 million
Feb 8, 2024 $ 0.0289
+0.37%
$ 1.93 billion $ 39.62 million
Feb 7, 2024 $ 0.0288
+2.71%
$ 1.92 billion $ 31.92 million
Feb 6, 2024 $ 0.028
+0.61%
$ 1.87 billion $ 30.31 million
Feb 5, 2024 $ 0.0278
+0.55%
$ 1.86 billion $ 31.01 million
Feb 4, 2024 $ 0.0277
-3.03%
$ 1.85 billion $ 28.12 million
Feb 3, 2024 $ 0.0285
-2.64%
$ 1.91 billion $ 29.58 million
Feb 2, 2024 $ 0.0293
+3.05%
$ 1.96 billion $ 34.83 million
Feb 1, 2024 $ 0.0284
+0.76%
$ 1.9 billion $ 32.87 million
Jan 31, 2024 $ 0.0282
-1.18%
$ 1.88 billion $ 40.26 million
Jan 30, 2024 $ 0.0286
-1.69%
$ 1.91 billion $ 44.59 million
Jan 29, 2024 $ 0.0291
+3.82%
$ 1.94 billion $ 36.9 million
Jan 28, 2024 $ 0.028
-1.12%
$ 1.87 billion $ 41.28 million
Jan 27, 2024 $ 0.0283
+1.14%
$ 1.89 billion $ 32.68 million
Jan 26, 2024 $ 0.028
+3.40%
$ 1.87 billion $ 48.24 million
Jan 25, 2024 $ 0.0271
-0.54%
$ 1.81 billion $ 36.37 million
Jan 24, 2024 $ 0.0272
+2.35%
$ 1.82 billion $ 44.11 million
Jan 23, 2024 $ 0.0266
+1.89%
$ 1.78 billion $ 58.66 million
Jan 22, 2024 $ 0.0261
-6.75%
$ 1.74 billion $ 46.28 million
Jan 21, 2024 $ 0.028
-1.69%
$ 1.87 billion $ 28.63 million
Jan 20, 2024 $ 0.0285
-0.20%
$ 1.9 billion $ 31.67 million
Jan 19, 2024 $ 0.0285
+0.09%
$ 1.9 billion $ 48.76 million
Jan 18, 2024 $ 0.0285
-5.07%
$ 1.9 billion $ 50.94 million
Jan 17, 2024 $ 0.03
-1.48%
$ 2 billion $ 42.23 million
Jan 16, 2024 $ 0.0305
+0.93%
$ 2.03 billion $ 50.17 million
Jan 15, 2024 $ 0.0302
+2.80%
$ 2.02 billion $ 43.23 million
Jan 14, 2024 $ 0.0294
-5.19%
$ 1.96 billion $ 43.65 million
Jan 13, 2024 $ 0.031
+0.56%
$ 2.07 billion $ 43.81 million
Jan 12, 2024 $ 0.0308
-6.70%
$ 2.06 billion $ 74.19 million
Jan 11, 2024 $ 0.033
+1.34%
$ 2.2 billion $ 84.59 million
Jan 10, 2024 $ 0.0326
+8.57%
$ 2.17 billion $ 79.5 million
Jan 9, 2024 $ 0.03
-3.73%
$ 2 billion $ 69.77 million
Jan 8, 2024 $ 0.0312
+8.18%
$ 2.08 billion $ 142.06 million
Jan 7, 2024 $ 0.0288
-3.57%
$ 1.92 billion $ 57.93 million
Jan 6, 2024 $ 0.0299
-4.19%
$ 1.99 billion $ 52.73 million
Jan 5, 2024 $ 0.0312
-5.24%
$ 2.08 billion $ 62.74 million
Jan 4, 2024 $ 0.0329
+1.44%
$ 2.2 billion $ 61.88 million
Jan 3, 2024 $ 0.0324
-7.86%
$ 2.17 billion $ 119.28 million
Jan 2, 2024 $ 0.0352
-3.67%
$ 2.35 billion $ 69.23 million
Jan 1, 2024 $ 0.0365
+5.32%
$ 2.44 billion $ 56.79 million
Dec 31, 2023 $ 0.0347
-3.51%
$ 2.32 billion $ 60.35 million
Dec 30, 2023 $ 0.036
+1.60%
$ 2.4 billion $ 79.03 million
Dec 29, 2023 $ 0.0354
-1.28%
$ 2.36 billion $ 68.07 million
Dec 28, 2023 $ 0.0359
-3.50%
$ 2.39 billion $ 72.55 million
Dec 27, 2023 $ 0.0372
-1.55%
$ 2.48 billion $ 72.18 million
Dec 26, 2023 $ 0.0377
-1.75%
$ 2.52 billion $ 111.1 million
Dec 25, 2023 $ 0.0384
+10.28%
$ 2.56 billion $ 138.23 million
Dec 24, 2023 $ 0.0348
-2.69%
$ 2.33 billion $ 92.98 million