VeChain Historical Data

VET Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 0.0282
+4.84%
$ 1.88 billion $ 90.73 million
Feb 25, 2023 $ 0.0269
-3.00%
$ 1.8 billion $ 76.98 million
Feb 24, 2023 $ 0.0277
-6.84%
$ 1.85 billion $ 101.96 million
Feb 23, 2023 $ 0.0298
+1.02%
$ 1.99 billion $ 134.15 million
Feb 22, 2023 $ 0.0295
-2.36%
$ 1.97 billion $ 189.57 million
Feb 21, 2023 $ 0.0302
-5.30%
$ 2.01 billion $ 218.43 million
Feb 20, 2023 $ 0.0319
+10.29%
$ 2.13 billion $ 343.25 million
Feb 19, 2023 $ 0.0289
+5.98%
$ 1.93 billion $ 304.07 million
Feb 18, 2023 $ 0.0273
-1.46%
$ 1.82 billion $ 118.25 million
Feb 17, 2023 $ 0.0277
+12.52%
$ 1.85 billion $ 264.74 million
Feb 16, 2023 $ 0.0246
-3.86%
$ 1.64 billion $ 130.4 million
Feb 15, 2023 $ 0.0256
+7.25%
$ 1.71 billion $ 97.02 million
Feb 14, 2023 $ 0.0238
+3.88%
$ 1.59 billion $ 99.66 million
Feb 13, 2023 $ 0.023
-2.93%
$ 1.53 billion $ 68.07 million
Feb 12, 2023 $ 0.0237
-0.96%
$ 1.58 billion $ 58.94 million
Feb 11, 2023 $ 0.0239
+1.19%
$ 1.59 billion $ 49.53 million
Feb 10, 2023 $ 0.0236
+1.05%
$ 1.58 billion $ 79.79 million
Feb 9, 2023 $ 0.0234
-9.34%
$ 1.56 billion $ 148.99 million
Feb 8, 2023 $ 0.0258
-0.70%
$ 1.72 billion $ 99.83 million
Feb 7, 2023 $ 0.0259
+8.15%
$ 1.73 billion $ 97.26 million
Feb 6, 2023 $ 0.024
-1.08%
$ 1.6 billion $ 70.09 million
Feb 5, 2023 $ 0.0243
-3.05%
$ 1.62 billion $ 88.28 million
Feb 4, 2023 $ 0.025
+0.77%
$ 1.67 billion $ 67.58 million
Feb 3, 2023 $ 0.0248
+2.80%
$ 1.66 billion $ 88.93 million
Feb 2, 2023 $ 0.0241
-2.46%
$ 1.61 billion $ 104.81 million
Feb 1, 2023 $ 0.0248
+7.07%
$ 1.65 billion $ 137.58 million
Jan 31, 2023 $ 0.0231
+0.46%
$ 1.54 billion $ 75.38 million
Jan 30, 2023 $ 0.023
-6.50%
$ 1.54 billion $ 93.34 million
Jan 29, 2023 $ 0.0246
+1.81%
$ 1.64 billion $ 59.55 million
Jan 28, 2023 $ 0.0242
-2.93%
$ 1.61 billion $ 71.06 million
Jan 27, 2023 $ 0.0249
+4.41%
$ 1.66 billion $ 117.23 million
Jan 26, 2023 $ 0.0239
+3.65%
$ 1.59 billion $ 106.76 million
Jan 25, 2023 $ 0.023
+4.96%
$ 1.54 billion $ 89.28 million
Jan 24, 2023 $ 0.0219
-4.33%
$ 1.46 billion $ 78.11 million
Jan 23, 2023 $ 0.0229
+3.32%
$ 1.53 billion $ 81.91 million
Jan 22, 2023 $ 0.0222
+1.11%
$ 1.48 billion $ 79.93 million
Jan 21, 2023 $ 0.0219
-1.91%
$ 1.46 billion $ 87.37 million
Jan 20, 2023 $ 0.0224
+10.06%
$ 1.49 billion $ 68.16 million
Jan 19, 2023 $ 0.0203
+2.88%
$ 1.36 billion $ 52.69 million
Jan 18, 2023 $ 0.0198
-7.36%
$ 1.32 billion $ 98.55 million
Jan 17, 2023 $ 0.0213
+0.01%
$ 1.42 billion $ 74.77 million
Jan 16, 2023 $ 0.0213
+1.12%
$ 1.42 billion $ 83.67 million
Jan 15, 2023 $ 0.0211
+1.88%
$ 1.41 billion $ 95.77 million
Jan 14, 2023 $ 0.0207
+3.04%
$ 1.38 billion $ 128.37 million
Jan 13, 2023 $ 0.0201
+6.71%
$ 1.34 billion $ 89.73 million
Jan 12, 2023 $ 0.0188
+3.13%
$ 1.26 billion $ 86.07 million
Jan 11, 2023 $ 0.0183
+0.45%
$ 1.22 billion $ 50.15 million
Jan 10, 2023 $ 0.0182
+3.94%
$ 1.21 billion $ 58.77 million
Jan 9, 2023 $ 0.0175
+2.63%
$ 1.17 billion $ 78.81 million
Jan 8, 2023 $ 0.017
+4.02%
$ 1.14 billion $ 38.91 million