VeChain Historical Data

VET Page 3
Download
Date Close Price change Market cap Trading volume
Feb 27, 2026 $ 0.00735
-3.16%
$ 632.41 million $ 17.94 million
Feb 26, 2026 $ 0.0076
-2.78%
$ 653.08 million $ 13.92 million
Feb 25, 2026 $ 0.00781
+10.01%
$ 671.72 million $ 23.78 million
Feb 24, 2026 $ 0.0071
-3.00%
$ 610.68 million $ 16.34 million
Feb 23, 2026 $ 0.00732
-1.79%
$ 629.55 million $ 16.12 million
Feb 22, 2026 $ 0.00746
-2.66%
$ 641.05 million $ 13.13 million
Feb 21, 2026 $ 0.00766
-2.15%
$ 658.51 million $ 11.45 million
Feb 20, 2026 $ 0.00783
+1.17%
$ 673 million $ 15.04 million
Feb 19, 2026 $ 0.00774
-1.14%
$ 665.1 million $ 15.09 million
Feb 18, 2026 $ 0.00783
-3.53%
$ 672.86 million $ 13.51 million
Feb 17, 2026 $ 0.00811
-2.46%
$ 697.59 million $ 13.73 million
Feb 16, 2026 $ 0.00832
-0.59%
$ 715.12 million $ 13.46 million
Feb 15, 2026 $ 0.00837
-5.42%
$ 719.39 million $ 20.2 million
Feb 14, 2026 $ 0.00885
+7.71%
$ 760.63 million $ 19.4 million
Feb 13, 2026 $ 0.00821
+4.03%
$ 706.12 million $ 15.68 million
Feb 12, 2026 $ 0.00789
+4.45%
$ 678.79 million $ 16.03 million
Feb 11, 2026 $ 0.00756
-1.78%
$ 649.74 million $ 15.34 million
Feb 10, 2026 $ 0.00769
-2.84%
$ 661.64 million $ 13.29 million
Feb 9, 2026 $ 0.00792
-1.32%
$ 680.59 million $ 13.89 million
Feb 8, 2026 $ 0.00802
-0.77%
$ 690.24 million $ 13.61 million
Feb 7, 2026 $ 0.00809
-2.31%
$ 695.15 million $ 19.05 million
Feb 6, 2026 $ 0.00828
+13.58%
$ 711.62 million $ 33.94 million
Feb 5, 2026 $ 0.00729
-12.63%
$ 626.61 million $ 41.5 million
Feb 4, 2026 $ 0.00834
-1.10%
$ 717.35 million $ 25.1 million
Feb 3, 2026 $ 0.00843
-2.07%
$ 725.17 million $ 24.07 million
Feb 2, 2026 $ 0.00861
+5.48%
$ 740.4 million $ 26.33 million
Feb 1, 2026 $ 0.00816
-3.20%
$ 702.02 million $ 20.18 million
Jan 31, 2026 $ 0.00843
-8.72%
$ 725.26 million $ 34.9 million
Jan 30, 2026 $ 0.00924
-1.33%
$ 794.58 million $ 23.17 million
Jan 29, 2026 $ 0.00937
-8.32%
$ 805.03 million $ 26.66 million
Jan 28, 2026 $ 0.0102
-0.59%
$ 878.43 million $ 14.49 million
Jan 27, 2026 $ 0.0103
+1.43%
$ 883.62 million $ 15.76 million
Jan 26, 2026 $ 0.0101
+2.36%
$ 871.13 million $ 17.65 million
Jan 25, 2026 $ 0.0099
-3.92%
$ 851.05 million $ 21.43 million
Jan 24, 2026 $ 0.0103
+0.39%
$ 885.75 million $ 12.02 million
Jan 23, 2026 $ 0.0103
+0.42%
$ 882.31 million $ 16.36 million
Jan 22, 2026 $ 0.0102
-2.13%
$ 878.48 million $ 14.59 million
Jan 21, 2026 $ 0.0104
+3.50%
$ 897.69 million $ 23.35 million
Jan 20, 2026 $ 0.0101
-6.94%
$ 867.57 million $ 26.47 million
Jan 19, 2026 $ 0.0108
-1.89%
$ 932.01 million $ 27.77 million
Jan 18, 2026 $ 0.011
-6.27%
$ 950.01 million $ 16.23 million
Jan 17, 2026 $ 0.0118
-0.08%
$ 1.01 billion $ 17.95 million
Jan 16, 2026 $ 0.0118
+2.30%
$ 1.01 billion $ 24.25 million
Jan 15, 2026 $ 0.0115
-4.78%
$ 991.55 million $ 21.69 million
Jan 14, 2026 $ 0.0121
-0.63%
$ 1.04 billion $ 22.99 million
Jan 13, 2026 $ 0.0122
+7.89%
$ 1.05 billion $ 19.34 million
Jan 12, 2026 $ 0.0113
-1.88%
$ 971.31 million $ 16.7 million
Jan 11, 2026 $ 0.0115
-1.61%
$ 989.76 million $ 11.86 million
Jan 10, 2026 $ 0.0117
-0.39%
$ 1.01 billion $ 11.76 million
Jan 9, 2026 $ 0.0117
-0.35%
$ 1.01 billion $ 15.38 million