VeChain Historical Data

VET Page 23
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.0257
-2.62%
$ 1.72 billion $ 62.95 million
Apr 16, 2023 $ 0.0264
+2.18%
$ 1.76 billion $ 70.47 million
Apr 15, 2023 $ 0.0258
-0.19%
$ 1.73 billion $ 56.54 million
Apr 14, 2023 $ 0.0259
+2.12%
$ 1.73 billion $ 84.7 million
Apr 13, 2023 $ 0.0254
+3.59%
$ 1.69 billion $ 58.44 million
Apr 12, 2023 $ 0.0245
-1.94%
$ 1.63 billion $ 69.25 million
Apr 11, 2023 $ 0.025
-0.29%
$ 1.67 billion $ 62.87 million
Apr 10, 2023 $ 0.025
+1.88%
$ 1.67 billion $ 62.02 million
Apr 9, 2023 $ 0.0246
+2.37%
$ 1.64 billion $ 52.82 million
Apr 8, 2023 $ 0.024
-1.05%
$ 1.6 billion $ 58.64 million
Apr 7, 2023 $ 0.0243
-1.54%
$ 1.62 billion $ 78.67 million
Apr 6, 2023 $ 0.0246
+1.02%
$ 1.65 billion $ 100.79 million
Apr 5, 2023 $ 0.0244
+0.82%
$ 1.63 billion $ 70.97 million
Apr 4, 2023 $ 0.0242
+4.55%
$ 1.62 billion $ 85.7 million
Apr 3, 2023 $ 0.0231
-0.72%
$ 1.55 billion $ 110.1 million
Apr 2, 2023 $ 0.0233
-1.15%
$ 1.56 billion $ 61.21 million
Apr 1, 2023 $ 0.0236
+0.33%
$ 1.57 billion $ 57.08 million
Mar 31, 2023 $ 0.0235
+2.74%
$ 1.57 billion $ 65.86 million
Mar 30, 2023 $ 0.0229
-1.48%
$ 1.53 billion $ 91.07 million
Mar 29, 2023 $ 0.0232
+3.41%
$ 1.55 billion $ 62.66 million
Mar 28, 2023 $ 0.0225
+1.94%
$ 1.5 billion $ 52.42 million
Mar 27, 2023 $ 0.022
-3.93%
$ 1.47 billion $ 76.72 million
Mar 26, 2023 $ 0.0229
+0.83%
$ 1.53 billion $ 45.38 million
Mar 25, 2023 $ 0.0227
-0.35%
$ 1.52 billion $ 48.11 million
Mar 24, 2023 $ 0.0228
-3.41%
$ 1.52 billion $ 71.84 million
Mar 23, 2023 $ 0.0236
+4.74%
$ 1.58 billion $ 62.69 million
Mar 22, 2023 $ 0.0226
-5.20%
$ 1.51 billion $ 119.33 million
Mar 21, 2023 $ 0.0238
+3.08%
$ 1.59 billion $ 97.41 million
Mar 20, 2023 $ 0.0231
-6.17%
$ 1.54 billion $ 152.96 million
Mar 19, 2023 $ 0.0246
+6.09%
$ 1.64 billion $ 99.2 million
Mar 18, 2023 $ 0.0232
-4.58%
$ 1.55 billion $ 97.99 million
Mar 17, 2023 $ 0.0243
+8.62%
$ 1.62 billion $ 106.65 million
Mar 16, 2023 $ 0.0224
+1.92%
$ 1.49 billion $ 110.66 million
Mar 15, 2023 $ 0.0219
-8.49%
$ 1.47 billion $ 147.86 million
Mar 14, 2023 $ 0.024
+2.00%
$ 1.6 billion $ 168.76 million
Mar 13, 2023 $ 0.0235
+7.30%
$ 1.57 billion $ 98.31 million
Mar 12, 2023 $ 0.0219
+7.30%
$ 1.46 billion $ 72.63 million
Mar 11, 2023 $ 0.0204
-1.22%
$ 1.36 billion $ 72.1 million
Mar 10, 2023 $ 0.0207
+1.81%
$ 1.38 billion $ 82.83 million
Mar 9, 2023 $ 0.0203
-8.44%
$ 1.36 billion $ 105.68 million
Mar 8, 2023 $ 0.0222
-5.90%
$ 1.48 billion $ 57.19 million
Mar 7, 2023 $ 0.0236
-4.31%
$ 1.57 billion $ 62.39 million
Mar 6, 2023 $ 0.0246
+1.19%
$ 1.65 billion $ 51.4 million
Mar 5, 2023 $ 0.0244
-0.62%
$ 1.63 billion $ 51.62 million
Mar 4, 2023 $ 0.0245
-3.61%
$ 1.64 billion $ 56.2 million
Mar 3, 2023 $ 0.0254
-6.81%
$ 1.7 billion $ 85.61 million
Mar 2, 2023 $ 0.0273
-2.85%
$ 1.82 billion $ 70.31 million
Mar 1, 2023 $ 0.0281
+4.00%
$ 1.87 billion $ 62.66 million
Feb 28, 2023 $ 0.027
-3.93%
$ 1.8 billion $ 66.66 million
Feb 27, 2023 $ 0.0281
-0.32%
$ 1.88 billion $ 141.72 million