VeChain Historical Data

VET Page 22
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 0.0189
+1.84%
$ 1.26 billion $ 51.15 million
Jun 5, 2023 $ 0.0185
-6.39%
$ 1.24 billion $ 64.2 million
Jun 4, 2023 $ 0.0198
-1.02%
$ 1.32 billion $ 33.31 million
Jun 3, 2023 $ 0.02
+1.15%
$ 1.34 billion $ 40.56 million
Jun 2, 2023 $ 0.0198
+0.20%
$ 1.32 billion $ 46.68 million
Jun 1, 2023 $ 0.0197
-2.91%
$ 1.32 billion $ 43.81 million
May 31, 2023 $ 0.0203
-2.72%
$ 1.36 billion $ 56.37 million
May 30, 2023 $ 0.0209
+2.01%
$ 1.4 billion $ 60.88 million
May 29, 2023 $ 0.0205
-0.33%
$ 1.37 billion $ 48.24 million
May 28, 2023 $ 0.0206
+0.11%
$ 1.37 billion $ 66.31 million
May 27, 2023 $ 0.0205
+5.94%
$ 1.37 billion $ 46.88 million
May 26, 2023 $ 0.0194
+0.11%
$ 1.29 billion $ 36.96 million
May 25, 2023 $ 0.0194
-1.21%
$ 1.29 billion $ 35.16 million
May 24, 2023 $ 0.0196
+0.89%
$ 1.31 billion $ 44.22 million
May 23, 2023 $ 0.0194
+0.54%
$ 1.3 billion $ 38.92 million
May 22, 2023 $ 0.0193
+0.95%
$ 1.29 billion $ 44.85 million
May 21, 2023 $ 0.0191
-2.80%
$ 1.28 billion $ 29.8 million
May 20, 2023 $ 0.0197
+0.44%
$ 1.31 billion $ 34.4 million
May 19, 2023 $ 0.0196
+0.36%
$ 1.31 billion $ 41.61 million
May 18, 2023 $ 0.0195
-2.20%
$ 1.3 billion $ 35.63 million
May 17, 2023 $ 0.02
+2.54%
$ 1.33 billion $ 37.88 million
May 16, 2023 $ 0.0195
-0.42%
$ 1.3 billion $ 33.97 million
May 15, 2023 $ 0.0196
-1.39%
$ 1.31 billion $ 45.41 million
May 14, 2023 $ 0.0198
+0.23%
$ 1.32 billion $ 29.86 million
May 13, 2023 $ 0.0198
+2.83%
$ 1.32 billion $ 30.37 million
May 12, 2023 $ 0.0192
+0.84%
$ 1.29 billion $ 43.03 million
May 11, 2023 $ 0.0191
-2.90%
$ 1.27 billion $ 50.78 million
May 10, 2023 $ 0.0197
+1.25%
$ 1.31 billion $ 67.81 million
May 9, 2023 $ 0.0194
+0.61%
$ 1.3 billion $ 44.49 million
May 8, 2023 $ 0.0193
-4.82%
$ 1.29 billion $ 71.96 million
May 7, 2023 $ 0.0203
-0.33%
$ 1.35 billion $ 35.01 million
May 6, 2023 $ 0.0203
-3.99%
$ 1.36 billion $ 52.64 million
May 5, 2023 $ 0.0212
+1.93%
$ 1.41 billion $ 44.96 million
May 4, 2023 $ 0.0208
-1.34%
$ 1.39 billion $ 52.7 million
May 3, 2023 $ 0.0211
-1.01%
$ 1.41 billion $ 112.01 million
May 2, 2023 $ 0.0213
-1.18%
$ 1.42 billion $ 79.11 million
May 1, 2023 $ 0.0215
-3.74%
$ 1.44 billion $ 51.33 million
Apr 30, 2023 $ 0.0224
-2.36%
$ 1.49 billion $ 42.32 million
Apr 29, 2023 $ 0.0229
+1.73%
$ 1.53 billion $ 38.25 million
Apr 28, 2023 $ 0.0225
-0.34%
$ 1.5 billion $ 43.19 million
Apr 27, 2023 $ 0.0226
+2.51%
$ 1.51 billion $ 64.98 million
Apr 26, 2023 $ 0.022
-2.80%
$ 1.47 billion $ 80.41 million
Apr 25, 2023 $ 0.0227
+2.38%
$ 1.51 billion $ 67.69 million
Apr 24, 2023 $ 0.0222
-1.47%
$ 1.48 billion $ 50.87 million
Apr 23, 2023 $ 0.0225
-1.28%
$ 1.5 billion $ 62.48 million
Apr 22, 2023 $ 0.0228
+2.55%
$ 1.52 billion $ 42.78 million
Apr 21, 2023 $ 0.0222
-4.65%
$ 1.48 billion $ 91.25 million
Apr 20, 2023 $ 0.0233
-3.88%
$ 1.55 billion $ 74.32 million
Apr 19, 2023 $ 0.0242
-8.87%
$ 1.62 billion $ 92.32 million
Apr 18, 2023 $ 0.0266
+3.39%
$ 1.78 billion $ 79.43 million