VeChain Historical Data

VET Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 0.0164
-0.24%
$ 1.09 billion $ 34.75 million
Jan 6, 2023 $ 0.0164
+1.19%
$ 1.1 billion $ 37.12 million
Jan 5, 2023 $ 0.0162
-2.10%
$ 1.08 billion $ 40.02 million
Jan 4, 2023 $ 0.0166
+3.10%
$ 1.11 billion $ 40.78 million
Jan 3, 2023 $ 0.0161
-0.52%
$ 1.07 billion $ 35.01 million
Jan 2, 2023 $ 0.0162
+0.85%
$ 1.08 billion $ 37.19 million
Jan 1, 2023 $ 0.016
+1.56%
$ 1.07 billion $ 28.02 million
Dec 31, 2022 $ 0.0158
+0.65%
$ 1.05 billion $ 30.06 million
Dec 30, 2022 $ 0.0157
-0.19%
$ 1.05 billion $ 33.68 million
Dec 29, 2022 $ 0.0157
+0.72%
$ 1.05 billion $ 37.42 million
Dec 28, 2022 $ 0.0156
-2.36%
$ 1.04 billion $ 46.08 million
Dec 27, 2022 $ 0.016
-1.15%
$ 1.07 billion $ 31.93 million
Dec 26, 2022 $ 0.0162
+0.12%
$ 1.08 billion $ 30.56 million
Dec 25, 2022 $ 0.0161
-0.71%
$ 1.08 billion $ 26.56 million
Dec 24, 2022 $ 0.0163
-0.12%
$ 1.09 billion $ 24.45 million
Dec 23, 2022 $ 0.0163
-0.58%
$ 1.09 billion $ 30.02 million
Dec 22, 2022 $ 0.0164
+0.07%
$ 1.09 billion $ 36.56 million
Dec 21, 2022 $ 0.0164
+0.43%
$ 1.09 billion $ 35.96 million
Dec 20, 2022 $ 0.0163
+3.04%
$ 1.09 billion $ 37.68 million
Dec 19, 2022 $ 0.0158
-5.11%
$ 1.06 billion $ 59.2 million
Dec 18, 2022 $ 0.0167
-1.04%
$ 1.11 billion $ 30.59 million
Dec 17, 2022 $ 0.0168
-0.59%
$ 1.12 billion $ 79.44 million
Dec 16, 2022 $ 0.0169
-6.69%
$ 1.13 billion $ 100.23 million
Dec 15, 2022 $ 0.0182
-3.15%
$ 1.21 billion $ 43.62 million
Dec 14, 2022 $ 0.0188
-1.74%
$ 1.25 billion $ 44.06 million
Dec 13, 2022 $ 0.0191
+0.94%
$ 1.27 billion $ 61.46 million
Dec 12, 2022 $ 0.0189
-0.81%
$ 1.26 billion $ 43.42 million
Dec 11, 2022 $ 0.0191
-0.79%
$ 1.27 billion $ 30.99 million
Dec 10, 2022 $ 0.0192
+1.18%
$ 1.28 billion $ 56.98 million
Dec 9, 2022 $ 0.019
-0.61%
$ 1.27 billion $ 36.4 million
Dec 8, 2022 $ 0.0191
+2.29%
$ 1.28 billion $ 30.91 million
Dec 7, 2022 $ 0.0187
-2.69%
$ 1.25 billion $ 35.68 million
Dec 6, 2022 $ 0.0192
+0.07%
$ 1.28 billion $ 50.14 million
Dec 5, 2022 $ 0.0192
-0.76%
$ 1.28 billion $ 36.01 million
Dec 4, 2022 $ 0.0193
+1.44%
$ 1.29 billion $ 31.26 million
Dec 3, 2022 $ 0.0191
-1.81%
$ 1.27 billion $ 49.58 million
Dec 2, 2022 $ 0.0194
+1.84%
$ 1.3 billion $ 44.55 million
Dec 1, 2022 $ 0.0191
-1.00%
$ 1.27 billion $ 45.67 million
Nov 30, 2022 $ 0.0192
+3.83%
$ 1.28 billion $ 47.59 million
Nov 29, 2022 $ 0.0185
+1.63%
$ 1.24 billion $ 66.88 million
Nov 28, 2022 $ 0.0182
-3.07%
$ 1.22 billion $ 49.82 million
Nov 27, 2022 $ 0.0188
-0.80%
$ 1.26 billion $ 36.24 million
Nov 26, 2022 $ 0.019
-0.04%
$ 1.27 billion $ 56.93 million
Nov 25, 2022 $ 0.019
-0.56%
$ 1.27 billion $ 86.29 million
Nov 24, 2022 $ 0.0191
+0.73%
$ 1.27 billion $ 63.11 million
Nov 23, 2022 $ 0.019
+4.56%
$ 1.27 billion $ 49.53 million
Nov 22, 2022 $ 0.0181
+2.08%
$ 1.21 billion $ 51.41 million
Nov 21, 2022 $ 0.0178
-3.25%
$ 1.19 billion $ 70.2 million
Nov 20, 2022 $ 0.0184
-4.32%
$ 1.23 billion $ 75.19 million
Nov 19, 2022 $ 0.0192
-0.14%
$ 1.28 billion $ 62.96 million