VeChain Historical Data

VET Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 0.0192
-0.63%
$ 1.28 billion $ 73.84 million
Nov 17, 2022 $ 0.0193
-2.71%
$ 1.29 billion $ 152.97 million
Nov 16, 2022 $ 0.0199
+0.87%
$ 1.33 billion $ 158.28 million
Nov 15, 2022 $ 0.0197
+3.24%
$ 1.31 billion $ 137.32 million
Nov 14, 2022 $ 0.0191
-0.65%
$ 1.27 billion $ 145.74 million
Nov 13, 2022 $ 0.0192
-4.37%
$ 1.28 billion $ 88.34 million
Nov 12, 2022 $ 0.0201
-5.61%
$ 1.34 billion $ 67.88 million
Nov 11, 2022 $ 0.0213
-4.14%
$ 1.42 billion $ 117.33 million
Nov 10, 2022 $ 0.0222
+14.28%
$ 1.48 billion $ 349.38 million
Nov 9, 2022 $ 0.0194
-17.03%
$ 1.3 billion $ 484.35 million
Nov 8, 2022 $ 0.0234
-12.67%
$ 1.56 billion $ 461.66 million
Nov 7, 2022 $ 0.0268
+7.94%
$ 1.79 billion $ 190.5 million
Nov 6, 2022 $ 0.0248
-4.34%
$ 1.66 billion $ 234.31 million
Nov 5, 2022 $ 0.0259
+2.02%
$ 1.73 billion $ 210.83 million
Nov 4, 2022 $ 0.0254
+7.25%
$ 1.7 billion $ 159.59 million
Nov 3, 2022 $ 0.0237
+2.46%
$ 1.58 billion $ 158.49 million
Nov 2, 2022 $ 0.0232
-1.46%
$ 1.55 billion $ 97.1 million
Nov 1, 2022 $ 0.0235
-1.92%
$ 1.57 billion $ 77.96 million
Oct 31, 2022 $ 0.024
+1.74%
$ 1.6 billion $ 83.75 million
Oct 30, 2022 $ 0.0235
-2.10%
$ 1.57 billion $ 156.21 million
Oct 29, 2022 $ 0.0241
+2.13%
$ 1.61 billion $ 102.96 million
Oct 28, 2022 $ 0.0236
+2.65%
$ 1.57 billion $ 193.26 million
Oct 27, 2022 $ 0.0229
-1.95%
$ 1.53 billion $ 166.7 million
Oct 26, 2022 $ 0.0234
+2.21%
$ 1.56 billion $ 82.34 million
Oct 25, 2022 $ 0.0229
+1.88%
$ 1.53 billion $ 142.71 million
Oct 24, 2022 $ 0.0225
-1.42%
$ 1.5 billion $ 72.36 million
Oct 23, 2022 $ 0.0228
+0.76%
$ 1.52 billion $ 72.86 million
Oct 22, 2022 $ 0.0226
+0.72%
$ 1.51 billion $ 56.35 million
Oct 21, 2022 $ 0.0225
+2.81%
$ 1.5 billion $ 131.88 million
Oct 20, 2022 $ 0.0219
-2.25%
$ 1.46 billion $ 80.68 million
Oct 19, 2022 $ 0.0224
-2.95%
$ 1.49 billion $ 113.44 million
Oct 18, 2022 $ 0.023
-1.25%
$ 1.54 billion $ 88.65 million
Oct 17, 2022 $ 0.0233
+1.68%
$ 1.56 billion $ 70.99 million
Oct 16, 2022 $ 0.0229
+0.73%
$ 1.53 billion $ 56.58 million
Oct 15, 2022 $ 0.0228
-0.18%
$ 1.52 billion $ 94.99 million
Oct 14, 2022 $ 0.0228
-1.09%
$ 1.52 billion $ 84.64 million
Oct 13, 2022 $ 0.0231
+1.23%
$ 1.54 billion $ 108.12 million
Oct 12, 2022 $ 0.0228
+0.25%
$ 1.52 billion $ 58.67 million
Oct 11, 2022 $ 0.0227
-0.30%
$ 1.52 billion $ 79.91 million
Oct 10, 2022 $ 0.0228
-1.44%
$ 1.52 billion $ 77.76 million
Oct 9, 2022 $ 0.0231
+0.78%
$ 1.54 billion $ 61.74 million
Oct 8, 2022 $ 0.023
-1.00%
$ 1.53 billion $ 81 million
Oct 7, 2022 $ 0.0232
-0.94%
$ 1.55 billion $ 78.43 million
Oct 6, 2022 $ 0.0234
-2.07%
$ 1.56 billion $ 67.12 million
Oct 5, 2022 $ 0.0239
-0.32%
$ 1.6 billion $ 67.42 million
Oct 4, 2022 $ 0.024
+1.81%
$ 1.6 billion $ 81.68 million
Oct 3, 2022 $ 0.0235
+4.23%
$ 1.57 billion $ 73.34 million
Oct 2, 2022 $ 0.0226
-3.26%
$ 1.51 billion $ 115.15 million
Oct 1, 2022 $ 0.0233
+1.18%
$ 1.56 billion $ 71.83 million
Sep 30, 2022 $ 0.0231
-1.55%
$ 1.54 billion $ 111.19 million