VeChain Historical Data

VET Page 30
Download
Date Close Price change Market cap Trading volume
May 3, 2022 $ 0.0468
-1.57%
$ 3.12 billion $ 173.55 million
May 2, 2022 $ 0.0475
-1.97%
$ 3.17 billion $ 212.27 million
May 1, 2022 $ 0.0485
+6.91%
$ 3.24 billion $ 250.8 million
Apr 30, 2022 $ 0.0454
-6.39%
$ 3.03 billion $ 215.83 million
Apr 29, 2022 $ 0.0485
-6.17%
$ 3.24 billion $ 202.34 million
Apr 28, 2022 $ 0.0516
-0.76%
$ 3.45 billion $ 372.37 million
Apr 27, 2022 $ 0.052
+1.83%
$ 3.47 billion $ 155.52 million
Apr 26, 2022 $ 0.0511
-9.45%
$ 3.41 billion $ 198.51 million
Apr 25, 2022 $ 0.0564
+0.93%
$ 3.77 billion $ 210.39 million
Apr 24, 2022 $ 0.0559
-2.68%
$ 3.73 billion $ 123.64 million
Apr 23, 2022 $ 0.0575
-0.71%
$ 3.84 billion $ 143.87 million
Apr 22, 2022 $ 0.0579
-1.51%
$ 3.86 billion $ 180.38 million
Apr 21, 2022 $ 0.0588
-3.28%
$ 3.92 billion $ 238.53 million
Apr 20, 2022 $ 0.0608
-1.49%
$ 4.06 billion $ 233.8 million
Apr 19, 2022 $ 0.0617
+3.59%
$ 4.12 billion $ 194.66 million
Apr 18, 2022 $ 0.0595
+2.57%
$ 3.98 billion $ 210.04 million
Apr 17, 2022 $ 0.0581
-5.35%
$ 3.88 billion $ 154.53 million
Apr 16, 2022 $ 0.0613
-0.39%
$ 4.09 billion $ 139.91 million
Apr 15, 2022 $ 0.0616
+0.36%
$ 4.11 billion $ 162.07 million
Apr 14, 2022 $ 0.0613
-0.49%
$ 4.1 billion $ 269.23 million
Apr 13, 2022 $ 0.0617
+2.36%
$ 4.12 billion $ 220.92 million
Apr 12, 2022 $ 0.0602
+4.57%
$ 4.02 billion $ 270.73 million
Apr 11, 2022 $ 0.0576
-11.49%
$ 3.84 billion $ 297.46 million
Apr 10, 2022 $ 0.0651
-3.27%
$ 4.34 billion $ 175.77 million
Apr 9, 2022 $ 0.0673
+3.96%
$ 4.49 billion $ 179.94 million
Apr 8, 2022 $ 0.0647
-8.11%
$ 4.32 billion $ 269.59 million
Apr 7, 2022 $ 0.0704
+7.04%
$ 4.7 billion $ 291.9 million
Apr 6, 2022 $ 0.0658
-13.30%
$ 4.39 billion $ 468.77 million
Apr 5, 2022 $ 0.0759
-3.85%
$ 5.07 billion $ 271.64 million
Apr 4, 2022 $ 0.0789
-4.32%
$ 5.27 billion $ 350.9 million
Apr 3, 2022 $ 0.0825
+7.00%
$ 5.51 billion $ 313.62 million
Apr 2, 2022 $ 0.0771
-4.70%
$ 5.15 billion $ 370.55 million
Apr 1, 2022 $ 0.0809
+4.33%
$ 5.4 billion $ 554.86 million
Mar 31, 2022 $ 0.0775
-8.33%
$ 5.18 billion $ 845.26 million
Mar 30, 2022 $ 0.0846
+16.59%
$ 5.65 billion $ 1.17 billion
Mar 29, 2022 $ 0.0725
+2.37%
$ 4.84 billion $ 439.04 million
Mar 28, 2022 $ 0.0709
-5.02%
$ 4.73 billion $ 974.89 million
Mar 27, 2022 $ 0.0746
+16.20%
$ 4.98 billion $ 1.43 billion
Mar 26, 2022 $ 0.0642
+15.45%
$ 4.29 billion $ 351.92 million
Mar 25, 2022 $ 0.0556
-3.31%
$ 3.71 billion $ 249.45 million
Mar 24, 2022 $ 0.0575
+2.59%
$ 3.84 billion $ 262.78 million
Mar 23, 2022 $ 0.0561
+5.35%
$ 3.74 billion $ 244.71 million
Mar 22, 2022 $ 0.0532
+4.95%
$ 3.55 billion $ 226.54 million
Mar 21, 2022 $ 0.0507
+1.67%
$ 3.39 billion $ 186.47 million
Mar 20, 2022 $ 0.0499
-2.70%
$ 3.33 billion $ 189.8 million
Mar 19, 2022 $ 0.0513
+3.48%
$ 3.42 billion $ 176.9 million
Mar 18, 2022 $ 0.0495
+2.35%
$ 3.31 billion $ 142.62 million
Mar 17, 2022 $ 0.0484
+0.13%
$ 3.23 billion $ 167.42 million
Mar 16, 2022 $ 0.0483
+5.37%
$ 3.23 billion $ 227.43 million
Mar 15, 2022 $ 0.0459
+0.03%
$ 3.06 billion $ 164.96 million