VeChain Historical Data

VET Page 29
Download
Date Close Price change Market cap Trading volume
Jun 22, 2022 $ 0.0228
-3.79%
$ 1.52 billion $ 109.52 million
Jun 21, 2022 $ 0.0237
-0.03%
$ 1.58 billion $ 143.18 million
Jun 20, 2022 $ 0.0237
+2.83%
$ 1.58 billion $ 130.51 million
Jun 19, 2022 $ 0.0231
+5.96%
$ 1.54 billion $ 136.16 million
Jun 18, 2022 $ 0.0218
-7.06%
$ 1.45 billion $ 167.66 million
Jun 17, 2022 $ 0.0234
+2.88%
$ 1.56 billion $ 94.26 million
Jun 16, 2022 $ 0.0228
-10.91%
$ 1.52 billion $ 150.06 million
Jun 15, 2022 $ 0.0256
+6.25%
$ 1.71 billion $ 200.2 million
Jun 14, 2022 $ 0.0241
+0.75%
$ 1.61 billion $ 176.93 million
Jun 13, 2022 $ 0.0239
-7.64%
$ 1.59 billion $ 262.68 million
Jun 12, 2022 $ 0.0259
-6.41%
$ 1.73 billion $ 155.65 million
Jun 11, 2022 $ 0.0276
-6.43%
$ 1.84 billion $ 132.44 million
Jun 10, 2022 $ 0.0295
-7.64%
$ 1.97 billion $ 148.11 million
Jun 9, 2022 $ 0.032
+5.37%
$ 2.13 billion $ 188.7 million
Jun 8, 2022 $ 0.0303
-1.11%
$ 2.03 billion $ 109.57 million
Jun 7, 2022 $ 0.0307
-3.41%
$ 2.05 billion $ 126.81 million
Jun 6, 2022 $ 0.0318
+4.30%
$ 2.12 billion $ 127.5 million
Jun 5, 2022 $ 0.0305
-0.33%
$ 2.03 billion $ 98.74 million
Jun 4, 2022 $ 0.0306
+1.18%
$ 2.04 billion $ 94.36 million
Jun 3, 2022 $ 0.0302
-4.29%
$ 2.02 billion $ 113.66 million
Jun 2, 2022 $ 0.0316
+3.31%
$ 2.11 billion $ 138.59 million
Jun 1, 2022 $ 0.0306
-7.09%
$ 2.04 billion $ 188.43 million
May 31, 2022 $ 0.0329
-0.14%
$ 2.2 billion $ 219.53 million
May 30, 2022 $ 0.0329
+9.27%
$ 2.2 billion $ 162.73 million
May 29, 2022 $ 0.0301
+1.34%
$ 2.01 billion $ 109.01 million
May 28, 2022 $ 0.0297
+2.71%
$ 1.99 billion $ 121.92 million
May 27, 2022 $ 0.029
-2.01%
$ 1.93 billion $ 197.25 million
May 26, 2022 $ 0.0296
-5.85%
$ 1.97 billion $ 215.04 million
May 25, 2022 $ 0.0314
-0.94%
$ 2.1 billion $ 180.13 million
May 24, 2022 $ 0.0317
+1.80%
$ 2.12 billion $ 157.48 million
May 23, 2022 $ 0.0311
-2.84%
$ 2.08 billion $ 181.46 million
May 22, 2022 $ 0.032
+3.98%
$ 2.14 billion $ 151.01 million
May 21, 2022 $ 0.0308
+2.20%
$ 2.06 billion $ 122.59 million
May 20, 2022 $ 0.0302
-3.96%
$ 2.01 billion $ 148.98 million
May 19, 2022 $ 0.0314
+7.45%
$ 2.1 billion $ 157.73 million
May 18, 2022 $ 0.0292
-11.79%
$ 1.95 billion $ 153.98 million
May 17, 2022 $ 0.0331
+6.62%
$ 2.21 billion $ 162.52 million
May 16, 2022 $ 0.0311
-7.53%
$ 2.07 billion $ 186.16 million
May 15, 2022 $ 0.0336
+4.73%
$ 2.24 billion $ 171.49 million
May 14, 2022 $ 0.0321
+4.60%
$ 2.14 billion $ 226.33 million
May 13, 2022 $ 0.0307
+10.94%
$ 2.05 billion $ 293.26 million
May 12, 2022 $ 0.0276
-8.96%
$ 1.85 billion $ 360.61 million
May 11, 2022 $ 0.0304
-22.01%
$ 2.03 billion $ 498.18 million
May 10, 2022 $ 0.0389
+2.22%
$ 2.6 billion $ 379.63 million
May 9, 2022 $ 0.0381
-14.27%
$ 2.54 billion $ 329.78 million
May 8, 2022 $ 0.0444
-2.47%
$ 2.97 billion $ 197.02 million
May 7, 2022 $ 0.0456
-3.07%
$ 3.04 billion $ 174.26 million
May 6, 2022 $ 0.047
-1.20%
$ 3.14 billion $ 238.59 million
May 5, 2022 $ 0.0476
-11.70%
$ 3.18 billion $ 328.94 million
May 4, 2022 $ 0.0539
+15.13%
$ 3.6 billion $ 330.19 million