VeChain Historical Data

VET Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.0358
-1.73%
$ 2.39 billion $ 56.45 million
Dec 22, 2023 $ 0.0364
+3.29%
$ 2.43 billion $ 114.83 million
Dec 21, 2023 $ 0.0353
+0.28%
$ 2.36 billion $ 106.35 million
Dec 20, 2023 $ 0.0352
+5.28%
$ 2.35 billion $ 188.09 million
Dec 19, 2023 $ 0.0334
+3.26%
$ 2.23 billion $ 154.21 million
Dec 18, 2023 $ 0.0324
+9.42%
$ 2.16 billion $ 123.7 million
Dec 17, 2023 $ 0.0296
-2.78%
$ 1.97 billion $ 53.06 million
Dec 16, 2023 $ 0.0304
+3.54%
$ 2.03 billion $ 79.93 million
Dec 15, 2023 $ 0.0294
-6.55%
$ 1.96 billion $ 62.36 million
Dec 14, 2023 $ 0.0314
-1.95%
$ 2.1 billion $ 86.48 million
Dec 13, 2023 $ 0.0321
+6.60%
$ 2.14 billion $ 143.65 million
Dec 12, 2023 $ 0.0301
+8.81%
$ 2.01 billion $ 175.51 million
Dec 11, 2023 $ 0.0276
-1.36%
$ 1.85 billion $ 135.73 million
Dec 10, 2023 $ 0.028
+2.04%
$ 1.87 billion $ 51.38 million
Dec 9, 2023 $ 0.0275
+1.19%
$ 1.83 billion $ 73 million
Dec 8, 2023 $ 0.0271
+6.26%
$ 1.81 billion $ 74.71 million
Dec 7, 2023 $ 0.0255
-0.31%
$ 1.71 billion $ 58.04 million
Dec 6, 2023 $ 0.0256
+2.25%
$ 1.71 billion $ 76.72 million
Dec 5, 2023 $ 0.0251
+3.35%
$ 1.67 billion $ 79.28 million
Dec 4, 2023 $ 0.0243
+6.30%
$ 1.62 billion $ 78.63 million
Dec 3, 2023 $ 0.0228
-0.95%
$ 1.52 billion $ 45.72 million
Dec 2, 2023 $ 0.023
+1.43%
$ 1.54 billion $ 42.78 million
Dec 1, 2023 $ 0.0227
+5.66%
$ 1.52 billion $ 42.77 million
Nov 30, 2023 $ 0.0215
-1.87%
$ 1.44 billion $ 33 million
Nov 29, 2023 $ 0.0219
+0.90%
$ 1.46 billion $ 45.15 million
Nov 28, 2023 $ 0.0217
-0.14%
$ 1.45 billion $ 51.5 million
Nov 27, 2023 $ 0.0218
-4.08%
$ 1.45 billion $ 55.41 million
Nov 26, 2023 $ 0.0227
+1.74%
$ 1.51 billion $ 125.67 million
Nov 25, 2023 $ 0.0223
+4.32%
$ 1.49 billion $ 35.22 million
Nov 24, 2023 $ 0.0214
+0.36%
$ 1.43 billion $ 37.21 million
Nov 23, 2023 $ 0.0213
+0.99%
$ 1.42 billion $ 35.64 million
Nov 22, 2023 $ 0.0211
+8.28%
$ 1.41 billion $ 42.56 million
Nov 21, 2023 $ 0.0195
-9.27%
$ 1.3 billion $ 66.74 million
Nov 20, 2023 $ 0.0215
-0.48%
$ 1.43 billion $ 51.58 million
Nov 19, 2023 $ 0.0216
+1.97%
$ 1.44 billion $ 33.31 million
Nov 18, 2023 $ 0.0211
-0.45%
$ 1.41 billion $ 35.14 million
Nov 17, 2023 $ 0.0212
+0.35%
$ 1.42 billion $ 48.68 million
Nov 16, 2023 $ 0.0212
-3.78%
$ 1.41 billion $ 62.99 million
Nov 15, 2023 $ 0.022
+5.32%
$ 1.47 billion $ 47.18 million
Nov 14, 2023 $ 0.0209
-2.38%
$ 1.4 billion $ 50.95 million
Nov 13, 2023 $ 0.0214
-4.20%
$ 1.43 billion $ 63.27 million
Nov 12, 2023 $ 0.0223
-0.03%
$ 1.49 billion $ 47.28 million
Nov 11, 2023 $ 0.0224
-2.36%
$ 1.49 billion $ 55.11 million
Nov 10, 2023 $ 0.0229
+3.37%
$ 1.53 billion $ 63.89 million
Nov 9, 2023 $ 0.0221
-2.26%
$ 1.48 billion $ 98.71 million
Nov 8, 2023 $ 0.0227
+3.86%
$ 1.52 billion $ 63.67 million
Nov 7, 2023 $ 0.0218
-1.24%
$ 1.46 billion $ 52.22 million
Nov 6, 2023 $ 0.0221
+6.23%
$ 1.47 billion $ 64.24 million
Nov 5, 2023 $ 0.0208
+1.69%
$ 1.39 billion $ 55.83 million
Nov 4, 2023 $ 0.0204
+5.08%
$ 1.37 billion $ 44.65 million