VeChain Historical Data

VET Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.0275
-5.36%
$ 2.36 billion $ 363.22 million
May 12 $ 0.0277
-11.14%
$ 2.49 billion $ 430.33 million
May 5 $ 0.0322
+28.79%
$ 2.68 billion $ 367.44 million
Apr 28 $ 0.025
-5.32%
$ 2.15 billion $ 283.77 million
Apr 21 $ 0.0264
+11.92%
$ 2.27 billion $ 584.73 million
Apr 14 $ 0.0235
+3.53%
$ 2.03 billion $ 381.88 million
Apr 7 $ 0.0234
+18.46%
$ 1.95 billion $ 363.86 million
Mar 31 $ 0.0197
-13.26%
$ 1.7 billion $ 329.67 million
Mar 24 $ 0.0228
-8.94%
$ 1.96 billion $ 345.99 million
Mar 17 $ 0.0253
+4.30%
$ 2.15 billion $ 332.03 million
Mar 10 $ 0.0253
+2.70%
$ 2.09 billion $ 394.45 million
Mar 3 $ 0.0272
-15.68%
$ 2.12 billion $ 411.66 million
Feb 24 $ 0.0322
-0.14%
$ 2.61 billion $ 432.72 million
Feb 17 $ 0.0324
-2.04%
$ 2.61 billion $ 244.37 million
Feb 10 $ 0.0341
+6.59%
$ 2.68 billion $ 283.42 million
Feb 3 $ 0.033
-12.71%
$ 2.59 billion $ 566.36 million
Jan 27 $ 0.0378
-16.52%
$ 3.06 billion $ 597.29 million
Jan 20 $ 0.0477
+4.99%
$ 3.67 billion $ 928.3 million
Jan 13 $ 0.0517
+15.73%
$ 3.68 billion $ 755.76 million
Jan 6 $ 0.0453
-11.16%
$ 3.62 billion $ 486.91 million
Dec 30 $ 0.051
+13.04%
$ 4.13 billion $ 478.6 million
Dec 23 $ 0.0476
+3.62%
$ 3.65 billion $ 542.84 million
Dec 16 $ 0.0452
-23.06%
$ 3.72 billion $ 1.35 billion
Dec 9 $ 0.057
-16.05%
$ 4.76 billion $ 1.39 billion
Dec 2 $ 0.0667
+44.69%
$ 5.5 billion $ 3.57 billion
Nov 25 $ 0.0461
+1.68%
$ 3.73 billion $ 801.67 million
Nov 18 $ 0.0424
+48.03%
$ 3.67 billion $ 1.1 billion
Nov 11 $ 0.0315
+24.41%
$ 2.32 billion $ 489.68 million
Nov 4 $ 0.0231
+16.82%
$ 2.05 billion $ 141.13 million
Oct 28 $ 0.0198
-10.35%
$ 1.6 billion $ 137.12 million
Oct 21 $ 0.0218
-10.52%
$ 1.79 billion $ 133.31 million
Oct 14 $ 0.0244
+9.51%
$ 1.98 billion $ 164.44 million
Oct 7 $ 0.0227
-2.47%
$ 1.8 billion $ 118.45 million
Sep 30 $ 0.0226
-12.18%
$ 1.88 billion $ 139.84 million
Sep 23 $ 0.0258
+8.76%
$ 2.09 billion $ 144.22 million
Sep 16 $ 0.0243
+13.41%
$ 1.92 billion $ 120.05 million
Sep 9 $ 0.0223
+7.92%
$ 1.74 billion $ 82.51 million
Sep 2 $ 0.0202
-3.42%
$ 1.68 billion $ 99.16 million
Aug 26 $ 0.0209
-16.56%
$ 1.69 billion $ 125.04 million
Aug 19 $ 0.0259
+16.29%
$ 2.03 billion $ 104.76 million
Aug 12 $ 0.0224
-0.04%
$ 1.81 billion $ 89.94 million
Aug 5 $ 0.0237
+6.34%
$ 1.82 billion $ 174.55 million
Jul 29 $ 0.0223
-18.43%
$ 1.81 billion $ 202.14 million
Jul 22 $ 0.0281
-8.58%
$ 2.22 billion $ 184.31 million
Jul 15 $ 0.0305
-2.16%
$ 2.49 billion $ 237.98 million
Jul 8 $ 0.0293
+29.55%
$ 2.53 billion $ 265.96 million
Jul 1 $ 0.0243
-9.16%
$ 1.83 billion $ 313.27 million
Jun 24 $ 0.0259
+3.54%
$ 2.17 billion $ 253.14 million
Jun 17 $ 0.0258
-12.73%
$ 2.03 billion $ 289.15 million
Jun 10 $ 0.0286
-10.35%
$ 2.15 billion $ 283.21 million