VeChain Historical Data

VET Page 21
Download
Date Close Price change Market cap Trading volume
Jul 26, 2023 $ 0.0187
+0.63%
$ 1.25 billion $ 65.66 million
Jul 25, 2023 $ 0.0185
-0.82%
$ 1.24 billion $ 43.64 million
Jul 24, 2023 $ 0.0187
-4.64%
$ 1.25 billion $ 51.72 million
Jul 23, 2023 $ 0.0196
+1.61%
$ 1.31 billion $ 42.54 million
Jul 22, 2023 $ 0.0193
+0.18%
$ 1.29 billion $ 59.68 million
Jul 21, 2023 $ 0.0193
+0.78%
$ 1.29 billion $ 34.76 million
Jul 20, 2023 $ 0.0191
+0.01%
$ 1.28 billion $ 45.48 million
Jul 19, 2023 $ 0.0191
+0.15%
$ 1.28 billion $ 46.37 million
Jul 18, 2023 $ 0.0191
-1.80%
$ 1.27 billion $ 40.01 million
Jul 17, 2023 $ 0.0194
-0.09%
$ 1.3 billion $ 51.54 million
Jul 16, 2023 $ 0.0195
-1.06%
$ 1.3 billion $ 44.82 million
Jul 15, 2023 $ 0.0197
+0.72%
$ 1.31 billion $ 45.47 million
Jul 14, 2023 $ 0.0195
-3.39%
$ 1.3 billion $ 77.79 million
Jul 13, 2023 $ 0.0202
+6.38%
$ 1.35 billion $ 82.22 million
Jul 12, 2023 $ 0.019
+0.99%
$ 1.27 billion $ 49.41 million
Jul 11, 2023 $ 0.0188
+0.82%
$ 1.26 billion $ 38 million
Jul 10, 2023 $ 0.0186
+0.30%
$ 1.24 billion $ 47.86 million
Jul 9, 2023 $ 0.0186
-1.16%
$ 1.24 billion $ 39.32 million
Jul 8, 2023 $ 0.0188
+0.68%
$ 1.26 billion $ 53.72 million
Jul 7, 2023 $ 0.0187
+1.45%
$ 1.25 billion $ 44.46 million
Jul 6, 2023 $ 0.0184
-4.13%
$ 1.23 billion $ 57.26 million
Jul 5, 2023 $ 0.0192
-3.48%
$ 1.28 billion $ 59.47 million
Jul 4, 2023 $ 0.0199
-2.54%
$ 1.33 billion $ 51.72 million
Jul 3, 2023 $ 0.0204
-0.01%
$ 1.36 billion $ 48.63 million
Jul 2, 2023 $ 0.0204
-0.41%
$ 1.36 billion $ 52 million
Jul 1, 2023 $ 0.0205
+4.08%
$ 1.37 billion $ 100.29 million
Jun 30, 2023 $ 0.0197
+4.85%
$ 1.32 billion $ 111.27 million
Jun 29, 2023 $ 0.0188
+4.31%
$ 1.25 billion $ 71.25 million
Jun 28, 2023 $ 0.018
-5.12%
$ 1.2 billion $ 111.25 million
Jun 27, 2023 $ 0.019
+3.52%
$ 1.27 billion $ 55.26 million
Jun 26, 2023 $ 0.0183
-0.50%
$ 1.22 billion $ 104.72 million
Jun 25, 2023 $ 0.0184
+1.63%
$ 1.23 billion $ 69.02 million
Jun 24, 2023 $ 0.0181
-3.39%
$ 1.21 billion $ 65.8 million
Jun 23, 2023 $ 0.0188
+11.05%
$ 1.25 billion $ 210.92 million
Jun 22, 2023 $ 0.0169
+2.83%
$ 1.13 billion $ 68.79 million
Jun 21, 2023 $ 0.0164
+5.39%
$ 1.1 billion $ 53.28 million
Jun 20, 2023 $ 0.0156
+3.15%
$ 1.04 billion $ 41.95 million
Jun 19, 2023 $ 0.0151
+1.73%
$ 1.01 billion $ 36.55 million
Jun 18, 2023 $ 0.0149
-0.97%
$ 992.09 million $ 36.08 million
Jun 17, 2023 $ 0.015
+2.08%
$ 1 billion $ 44.05 million
Jun 16, 2023 $ 0.0147
-1.77%
$ 981.26 million $ 69.65 million
Jun 15, 2023 $ 0.015
-2.75%
$ 998.75 million $ 57.29 million
Jun 14, 2023 $ 0.0154
-3.99%
$ 1.03 billion $ 36.82 million
Jun 13, 2023 $ 0.016
+0.73%
$ 1.07 billion $ 44.1 million
Jun 12, 2023 $ 0.0159
+0.53%
$ 1.06 billion $ 37.4 million
Jun 11, 2023 $ 0.0158
+1.33%
$ 1.06 billion $ 55.11 million
Jun 10, 2023 $ 0.0156
-8.55%
$ 1.04 billion $ 108.05 million
Jun 9, 2023 $ 0.0171
-4.25%
$ 1.14 billion $ 56.46 million
Jun 8, 2023 $ 0.0178
+0.35%
$ 1.19 billion $ 51.19 million
Jun 7, 2023 $ 0.0178
-5.93%
$ 1.19 billion $ 45.96 million