VeChain Historical Data

VET Page 28
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 0.0327
+8.13%
$ 2.18 billion $ 245.5 million
Aug 9, 2022 $ 0.0302
-3.98%
$ 2.02 billion $ 147.32 million
Aug 8, 2022 $ 0.0315
+0.72%
$ 2.1 billion $ 108.61 million
Aug 7, 2022 $ 0.0313
+1.34%
$ 2.09 billion $ 67.25 million
Aug 6, 2022 $ 0.0309
-1.73%
$ 2.06 billion $ 75.58 million
Aug 5, 2022 $ 0.0314
+6.27%
$ 2.1 billion $ 141.64 million
Aug 4, 2022 $ 0.0296
+0.72%
$ 1.97 billion $ 167.42 million
Aug 3, 2022 $ 0.0293
+5.60%
$ 1.96 billion $ 191.03 million
Aug 2, 2022 $ 0.0278
+0.63%
$ 1.85 billion $ 181.5 million
Aug 1, 2022 $ 0.0276
+1.70%
$ 1.84 billion $ 119.58 million
Jul 31, 2022 $ 0.0271
-0.79%
$ 1.81 billion $ 301.27 million
Jul 30, 2022 $ 0.0274
+2.42%
$ 1.83 billion $ 235.34 million
Jul 29, 2022 $ 0.0267
+1.40%
$ 1.78 billion $ 252.85 million
Jul 28, 2022 $ 0.0264
+4.65%
$ 1.76 billion $ 160.84 million
Jul 27, 2022 $ 0.0252
+7.86%
$ 1.68 billion $ 102.44 million
Jul 26, 2022 $ 0.0233
+0.07%
$ 1.56 billion $ 55.1 million
Jul 25, 2022 $ 0.0233
-6.89%
$ 1.56 billion $ 83.31 million
Jul 24, 2022 $ 0.0251
-0.03%
$ 1.67 billion $ 72.51 million
Jul 23, 2022 $ 0.0251
-0.84%
$ 1.67 billion $ 60.24 million
Jul 22, 2022 $ 0.0253
-0.26%
$ 1.69 billion $ 129.65 million
Jul 21, 2022 $ 0.0253
+0.06%
$ 1.69 billion $ 78.45 million
Jul 20, 2022 $ 0.0253
-2.93%
$ 1.69 billion $ 133.53 million
Jul 19, 2022 $ 0.0261
+5.21%
$ 1.74 billion $ 145.39 million
Jul 18, 2022 $ 0.0248
+7.02%
$ 1.66 billion $ 141.85 million
Jul 17, 2022 $ 0.0232
-2.19%
$ 1.55 billion $ 83.34 million
Jul 16, 2022 $ 0.0237
+3.15%
$ 1.58 billion $ 99.36 million
Jul 15, 2022 $ 0.023
+0.69%
$ 1.53 billion $ 79.26 million
Jul 14, 2022 $ 0.0228
+2.41%
$ 1.52 billion $ 169.56 million
Jul 13, 2022 $ 0.0223
+3.73%
$ 1.49 billion $ 165.99 million
Jul 12, 2022 $ 0.0215
-2.50%
$ 1.43 billion $ 90.95 million
Jul 11, 2022 $ 0.022
-5.90%
$ 1.47 billion $ 95.39 million
Jul 10, 2022 $ 0.0234
-2.92%
$ 1.56 billion $ 57.17 million
Jul 9, 2022 $ 0.0241
+1.55%
$ 1.61 billion $ 85.45 million
Jul 8, 2022 $ 0.0237
-1.49%
$ 1.58 billion $ 115.91 million
Jul 7, 2022 $ 0.0241
+2.03%
$ 1.61 billion $ 92.06 million
Jul 6, 2022 $ 0.0236
+3.94%
$ 1.58 billion $ 99.26 million
Jul 5, 2022 $ 0.0227
-2.83%
$ 1.52 billion $ 93.7 million
Jul 4, 2022 $ 0.0234
+3.36%
$ 1.56 billion $ 95.44 million
Jul 3, 2022 $ 0.0226
+0.97%
$ 1.51 billion $ 74.8 million
Jul 2, 2022 $ 0.0224
+0.72%
$ 1.5 billion $ 82.66 million
Jul 1, 2022 $ 0.0223
-2.58%
$ 1.49 billion $ 119.27 million
Jun 30, 2022 $ 0.0228
+0.05%
$ 1.52 billion $ 118.32 million
Jun 29, 2022 $ 0.0228
-2.94%
$ 1.52 billion $ 125.81 million
Jun 28, 2022 $ 0.0235
-4.50%
$ 1.57 billion $ 118.66 million
Jun 27, 2022 $ 0.0246
+0.95%
$ 1.64 billion $ 107.4 million
Jun 26, 2022 $ 0.0244
-7.17%
$ 1.63 billion $ 116.73 million
Jun 25, 2022 $ 0.0263
+2.99%
$ 1.75 billion $ 115.66 million
Jun 24, 2022 $ 0.0255
+5.19%
$ 1.7 billion $ 137.03 million
Jun 23, 2022 $ 0.0243
+6.27%
$ 1.62 billion $ 116.17 million
Jun 22, 2022 $ 0.0228
-3.79%
$ 1.52 billion $ 109.52 million