VeChain Historical Data

VET Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 0.0234
+2.29%
$ 1.56 billion $ 135.86 million
Sep 28, 2022 $ 0.0229
+1.24%
$ 1.53 billion $ 90.44 million
Sep 27, 2022 $ 0.0226
-0.28%
$ 1.51 billion $ 108.08 million
Sep 26, 2022 $ 0.0227
+1.15%
$ 1.52 billion $ 87.94 million
Sep 25, 2022 $ 0.0224
-1.95%
$ 1.5 billion $ 68.63 million
Sep 24, 2022 $ 0.0229
-1.65%
$ 1.53 billion $ 119.91 million
Sep 23, 2022 $ 0.0233
+1.58%
$ 1.55 billion $ 90.55 million
Sep 22, 2022 $ 0.0229
+4.27%
$ 1.53 billion $ 125 million
Sep 21, 2022 $ 0.022
-3.19%
$ -- $ 105.07 million
Sep 20, 2022 $ 0.0227
-0.87%
$ 1.51 billion $ 69.74 million
Sep 19, 2022 $ 0.0229
+2.02%
$ 1.53 billion $ 101.56 million
Sep 18, 2022 $ 0.0224
-7.88%
$ 1.5 billion $ 105.3 million
Sep 17, 2022 $ 0.0244
+4.20%
$ 1.63 billion $ 59.53 million
Sep 16, 2022 $ 0.0234
+0.67%
$ 1.56 billion $ 106.48 million
Sep 15, 2022 $ 0.0232
-3.49%
$ 1.55 billion $ 131.22 million
Sep 14, 2022 $ 0.024
+2.19%
$ 1.61 billion $ 110.34 million
Sep 13, 2022 $ 0.0235
-8.43%
$ 1.57 billion $ 120.06 million
Sep 12, 2022 $ 0.0257
+0.08%
$ 1.72 billion $ 92.86 million
Sep 11, 2022 $ 0.0257
-0.40%
$ 1.71 billion $ 71.73 million
Sep 10, 2022 $ 0.0258
+0.34%
$ 1.72 billion $ 69.5 million
Sep 9, 2022 $ 0.0257
+5.90%
$ 1.72 billion $ 89.51 million
Sep 8, 2022 $ 0.0243
+1.87%
$ 1.62 billion $ 68.75 million
Sep 7, 2022 $ 0.0238
+3.59%
$ 1.59 billion $ 74.73 million
Sep 6, 2022 $ 0.023
-6.04%
$ 1.53 billion $ 88.86 million
Sep 5, 2022 $ 0.0245
-2.07%
$ 1.63 billion $ 90.09 million
Sep 4, 2022 $ 0.025
+3.14%
$ 1.67 billion $ 77.9 million
Sep 3, 2022 $ 0.0242
+0.55%
$ 1.62 billion $ 69.79 million
Sep 2, 2022 $ 0.0241
-0.85%
$ 1.61 billion $ 64.31 million
Sep 1, 2022 $ 0.0243
+0.41%
$ 1.62 billion $ 71.6 million
Aug 31, 2022 $ 0.0242
-0.66%
$ 1.62 billion $ 69.5 million
Aug 30, 2022 $ 0.0244
-2.05%
$ 1.63 billion $ 76.62 million
Aug 29, 2022 $ 0.0249
+4.81%
$ 1.66 billion $ 67.36 million
Aug 28, 2022 $ 0.0237
-3.06%
$ 1.58 billion $ 59.69 million
Aug 27, 2022 $ 0.0245
+0.19%
$ 1.63 billion $ 110.74 million
Aug 26, 2022 $ 0.0244
-8.67%
$ 1.63 billion $ 107 million
Aug 25, 2022 $ 0.0268
+1.92%
$ 1.79 billion $ 64.39 million
Aug 24, 2022 $ 0.0263
-0.74%
$ 1.75 billion $ 115.07 million
Aug 23, 2022 $ 0.0264
+1.26%
$ 1.77 billion $ 78.84 million
Aug 22, 2022 $ 0.0261
-1.77%
$ 1.74 billion $ 134.85 million
Aug 21, 2022 $ 0.0266
+3.09%
$ 1.78 billion $ 84.28 million
Aug 20, 2022 $ 0.0258
+0.19%
$ 1.72 billion $ 139.65 million
Aug 19, 2022 $ 0.0257
-8.85%
$ 1.72 billion $ 172.48 million
Aug 18, 2022 $ 0.0282
-3.50%
$ 1.89 billion $ 80.92 million
Aug 17, 2022 $ 0.0293
-4.74%
$ 1.95 billion $ 110.93 million
Aug 16, 2022 $ 0.0307
-2.13%
$ 2.05 billion $ 78.08 million
Aug 15, 2022 $ 0.0314
-2.85%
$ 2.1 billion $ 102.29 million
Aug 14, 2022 $ 0.0323
-1.96%
$ 2.16 billion $ 106.27 million
Aug 13, 2022 $ 0.033
-1.25%
$ 2.2 billion $ 84.7 million
Aug 12, 2022 $ 0.0334
+1.98%
$ 2.23 billion $ 111.19 million
Aug 11, 2022 $ 0.0327
+0.06%
$ 2.19 billion $ 168.34 million