VeChain Historical Data

VET Page 31
Download
Date Close Price change Market cap Trading volume
Mar 14, 2022 $ 0.0459
+2.81%
$ 3.06 billion $ 180.01 million
Mar 13, 2022 $ 0.0446
-3.74%
$ 2.98 billion $ 157.78 million
Mar 12, 2022 $ 0.0463
+0.28%
$ 3.09 billion $ 132.43 million
Mar 11, 2022 $ 0.0462
-1.63%
$ 3.09 billion $ 185.26 million
Mar 10, 2022 $ 0.047
-3.24%
$ 3.14 billion $ 217.4 million
Mar 9, 2022 $ 0.0486
+4.20%
$ 3.24 billion $ 244.93 million
Mar 8, 2022 $ 0.0466
+1.02%
$ 3.11 billion $ 195.39 million
Mar 7, 2022 $ 0.0461
-3.09%
$ 3.08 billion $ 241.5 million
Mar 6, 2022 $ 0.0476
-5.46%
$ 3.18 billion $ 178.95 million
Mar 5, 2022 $ 0.0503
+2.67%
$ 3.36 billion $ 174.82 million
Mar 4, 2022 $ 0.049
-10.04%
$ 3.27 billion $ 283.03 million
Mar 3, 2022 $ 0.0545
+2.86%
$ 3.64 billion $ 384.65 million
Mar 2, 2022 $ 0.053
+0.21%
$ 3.54 billion $ 231.73 million
Mar 1, 2022 $ 0.0529
+1.67%
$ 3.53 billion $ 270.95 million
Feb 28, 2022 $ 0.052
+14.23%
$ 3.47 billion $ 248.38 million
Feb 27, 2022 $ 0.0455
-5.57%
$ 3.04 billion $ 190.9 million
Feb 26, 2022 $ 0.0482
+1.46%
$ 3.22 billion $ 175.33 million
Feb 25, 2022 $ 0.0475
+6.57%
$ 3.17 billion $ 218.85 million
Feb 24, 2022 $ 0.0446
-2.05%
$ 2.98 billion $ 386.68 million
Feb 23, 2022 $ 0.0455
-3.58%
$ 3.04 billion $ 202.85 million
Feb 22, 2022 $ 0.0472
+4.44%
$ 3.15 billion $ 215.94 million
Feb 21, 2022 $ 0.0452
-8.04%
$ 3.02 billion $ 259.9 million
Feb 20, 2022 $ 0.0492
-6.63%
$ 3.28 billion $ 183.92 million
Feb 19, 2022 $ 0.0526
-1.29%
$ 3.51 billion $ 135.98 million
Feb 18, 2022 $ 0.0533
-2.34%
$ 3.56 billion $ 181.03 million
Feb 17, 2022 $ 0.0546
-9.48%
$ 3.65 billion $ 202.26 million
Feb 16, 2022 $ 0.0603
-0.83%
$ 4.03 billion $ 180.01 million
Feb 15, 2022 $ 0.0608
+8.06%
$ 4.06 billion $ 179.3 million
Feb 14, 2022 $ 0.0563
-0.30%
$ 3.76 billion $ 183.95 million
Feb 13, 2022 $ 0.0565
-1.69%
$ 3.77 billion $ 146.56 million
Feb 12, 2022 $ 0.0574
-1.02%
$ 3.83 billion $ 189.72 million
Feb 11, 2022 $ 0.058
-7.86%
$ 3.87 billion $ 226.94 million
Feb 10, 2022 $ 0.063
-5.80%
$ 4.2 billion $ 245.66 million
Feb 9, 2022 $ 0.0669
+3.93%
$ 4.46 billion $ 205.97 million
Feb 8, 2022 $ 0.0643
-4.63%
$ 4.29 billion $ 290.48 million
Feb 7, 2022 $ 0.0675
+10.22%
$ 4.5 billion $ 294.57 million
Feb 6, 2022 $ 0.0612
+3.49%
$ 4.09 billion $ 166.28 million
Feb 5, 2022 $ 0.0591
+1.28%
$ 3.95 billion $ 205.84 million
Feb 4, 2022 $ 0.0584
+11.57%
$ 3.9 billion $ 220.14 million
Feb 3, 2022 $ 0.0523
+0.41%
$ 3.49 billion $ 149.86 million
Feb 2, 2022 $ 0.0521
-4.42%
$ 3.48 billion $ 161.42 million
Feb 1, 2022 $ 0.0545
+1.27%
$ 3.64 billion $ 146.52 million
Jan 31, 2022 $ 0.0538
+2.37%
$ 3.6 billion $ 155.48 million
Jan 30, 2022 $ 0.0526
-3.43%
$ 3.51 billion $ 141.7 million
Jan 29, 2022 $ 0.0545
+1.06%
$ 3.64 billion $ 139.76 million
Jan 28, 2022 $ 0.0539
+3.05%
$ 3.6 billion $ 177.75 million
Jan 27, 2022 $ 0.0523
-1.93%
$ 3.49 billion $ 202.08 million
Jan 26, 2022 $ 0.0533
-0.17%
$ 3.56 billion $ 281.82 million
Jan 25, 2022 $ 0.0534
+4.03%
$ 3.57 billion $ 222.61 million
Jan 24, 2022 $ 0.0514
-3.22%
$ 3.43 billion $ 341.58 million