VeChain Historical Data

VET Page 19
Download
Date Close Price change Market cap Trading volume
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
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