VeChain Historical Data

VET Page 19
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 0.0195
+0.33%
$ 1.3 billion $ 35.84 million
Nov 2, 2023 $ 0.0194
-0.54%
$ 1.3 billion $ 45.09 million
Nov 1, 2023 $ 0.0195
+3.22%
$ 1.3 billion $ 64.21 million
Oct 31, 2023 $ 0.0189
-1.03%
$ 1.26 billion $ 58.38 million
Oct 30, 2023 $ 0.0191
+0.10%
$ 1.28 billion $ 38.93 million
Oct 29, 2023 $ 0.0191
+0.61%
$ 1.27 billion $ 34.16 million
Oct 28, 2023 $ 0.019
+2.21%
$ 1.27 billion $ 31.57 million
Oct 27, 2023 $ 0.0186
-1.12%
$ 1.24 billion $ 47.51 million
Oct 26, 2023 $ 0.0188
-1.82%
$ 1.25 billion $ 84.56 million
Oct 25, 2023 $ 0.0191
+3.39%
$ 1.28 billion $ 93.01 million
Oct 24, 2023 $ 0.0185
-0.29%
$ 1.23 billion $ 128.57 million
Oct 23, 2023 $ 0.0185
+5.63%
$ 1.24 billion $ 92.56 million
Oct 22, 2023 $ 0.0175
+2.88%
$ 1.17 billion $ 70.68 million
Oct 21, 2023 $ 0.0171
+3.00%
$ 1.14 billion $ 34.96 million
Oct 20, 2023 $ 0.0166
+1.77%
$ 1.11 billion $ 36.6 million
Oct 19, 2023 $ 0.0163
+0.03%
$ 1.09 billion $ 35.91 million
Oct 18, 2023 $ 0.0163
-2.04%
$ 1.09 billion $ 34.1 million
Oct 17, 2023 $ 0.0166
-0.79%
$ 1.11 billion $ 27.33 million
Oct 16, 2023 $ 0.0167
+1.21%
$ 1.12 billion $ 39.35 million
Oct 15, 2023 $ 0.0165
+0.46%
$ 1.1 billion $ 29.73 million
Oct 14, 2023 $ 0.0165
+0.08%
$ 1.1 billion $ 24.96 million
Oct 13, 2023 $ 0.0165
+0.04%
$ 1.1 billion $ 24.96 million
Oct 12, 2023 $ 0.0164
+1.18%
$ 1.1 billion $ 33.07 million
Oct 11, 2023 $ 0.0163
-2.47%
$ 1.09 billion $ 29.29 million
Oct 10, 2023 $ 0.0167
+0.44%
$ 1.11 billion $ 29.69 million
Oct 9, 2023 $ 0.0166
-2.73%
$ 1.11 billion $ 32.9 million
Oct 8, 2023 $ 0.0171
+0.81%
$ 1.14 billion $ 23.8 million
Oct 7, 2023 $ 0.0169
+0.31%
$ 1.13 billion $ 22.61 million
Oct 6, 2023 $ 0.0169
+1.20%
$ 1.13 billion $ 22.84 million
Oct 5, 2023 $ 0.0167
-0.64%
$ 1.11 billion $ 23.72 million
Oct 4, 2023 $ 0.0168
-0.50%
$ 1.12 billion $ 31.27 million
Oct 3, 2023 $ 0.0169
-0.55%
$ 1.13 billion $ 29.83 million
Oct 2, 2023 $ 0.0169
-2.79%
$ 1.13 billion $ 43.38 million
Oct 1, 2023 $ 0.0174
-0.05%
$ 1.16 billion $ 33.15 million
Sep 30, 2023 $ 0.0174
+2.21%
$ 1.16 billion $ 38.28 million
Sep 29, 2023 $ 0.0171
+0.81%
$ 1.14 billion $ 28.01 million
Sep 28, 2023 $ 0.0169
+3.22%
$ 1.13 billion $ 25.46 million
Sep 27, 2023 $ 0.0164
-0.89%
$ 1.09 billion $ 30.6 million
Sep 26, 2023 $ 0.0165
-1.41%
$ 1.1 billion $ 26.04 million
Sep 25, 2023 $ 0.0168
+0.78%
$ 1.12 billion $ 30.42 million
Sep 24, 2023 $ 0.0166
-2.63%
$ 1.11 billion $ 23.9 million
Sep 23, 2023 $ 0.0171
-0.12%
$ 1.14 billion $ 23.89 million
Sep 22, 2023 $ 0.0171
-0.36%
$ 1.14 billion $ 26.79 million
Sep 21, 2023 $ 0.0172
-3.29%
$ 1.15 billion $ 31.45 million
Sep 20, 2023 $ 0.0178
+0.18%
$ 1.19 billion $ 30.37 million
Sep 19, 2023 $ 0.0177
+1.81%
$ 1.18 billion $ 33.31 million
Sep 18, 2023 $ 0.0174
+0.89%
$ 1.16 billion $ 42.91 million
Sep 17, 2023 $ 0.0173
-3.52%
$ 1.15 billion $ 34.76 million
Sep 16, 2023 $ 0.0179
-0.47%
$ 1.19 billion $ 52.32 million
Sep 15, 2023 $ 0.018
+5.03%
$ 1.2 billion $ 49.77 million