VeChain Historical Data

VET Page 32
Download
Date Close Price change Market cap Trading volume
Jan 23, 2022 $ 0.0531
+3.01%
$ 3.54 billion $ 245.91 million
Jan 22, 2022 $ 0.0515
-10.23%
$ 3.44 billion $ 414.25 million
Jan 21, 2022 $ 0.0574
-15.03%
$ 3.83 billion $ 360.04 million
Jan 20, 2022 $ 0.0675
-4.69%
$ 4.51 billion $ 177.54 million
Jan 19, 2022 $ 0.0709
-4.59%
$ 4.73 billion $ 153.82 million
Jan 18, 2022 $ 0.0743
-1.41%
$ 4.96 billion $ 177.04 million
Jan 17, 2022 $ 0.0753
-3.94%
$ 5.03 billion $ 174.8 million
Jan 16, 2022 $ 0.0784
-0.31%
$ 5.23 billion $ 138.89 million
Jan 15, 2022 $ 0.0787
-0.49%
$ 5.25 billion $ 144 million
Jan 14, 2022 $ 0.079
+1.91%
$ 5.28 billion $ 201.43 million
Jan 13, 2022 $ 0.0776
-5.84%
$ 5.18 billion $ 256.74 million
Jan 12, 2022 $ 0.0824
+7.42%
$ 5.5 billion $ 221.83 million
Jan 11, 2022 $ 0.0767
+4.88%
$ 5.12 billion $ 196.76 million
Jan 10, 2022 $ 0.0731
-4.70%
$ 4.88 billion $ 242.38 million
Jan 9, 2022 $ 0.0767
+1.49%
$ 5.12 billion $ 195.91 million
Jan 8, 2022 $ 0.0756
-3.67%
$ 5.05 billion $ 241.44 million
Jan 7, 2022 $ 0.0785
-5.05%
$ 5.24 billion $ 307.33 million
Jan 6, 2022 $ 0.0826
-2.62%
$ 5.52 billion $ 334.37 million
Jan 5, 2022 $ 0.0849
-1.37%
$ 5.67 billion $ 584.69 million
Jan 4, 2022 $ 0.086
+0.20%
$ 5.74 billion $ 265.86 million
Jan 3, 2022 $ 0.0859
-1.40%
$ 5.73 billion $ 210.91 million
Jan 2, 2022 $ 0.0871
+0.43%
$ 5.82 billion $ 153.96 million
Jan 1, 2022 $ 0.0867
+4.90%
$ 5.79 billion $ 145.62 million
Dec 31, 2021 $ 0.0827
-2.37%
$ 5.52 billion $ 192.64 million
Dec 30, 2021 $ 0.0847
+2.59%
$ 5.65 billion $ 211.51 million
Dec 29, 2021 $ 0.0825
-5.99%
$ 5.51 billion $ 255.03 million
Dec 28, 2021 $ 0.0878
-10.03%
$ 5.86 billion $ 331.94 million
Dec 27, 2021 $ 0.0976
+3.29%
$ 6.52 billion $ 324.25 million
Dec 26, 2021 $ 0.0945
-0.52%
$ 6.31 billion $ 199.55 million
Dec 25, 2021 $ 0.095
+3.55%
$ 6.34 billion $ 171.99 million
Dec 24, 2021 $ 0.0918
-1.15%
$ 6.13 billion $ 286.91 million
Dec 23, 2021 $ 0.0928
+6.92%
$ 6.2 billion $ 320.89 million
Dec 22, 2021 $ 0.0869
+4.03%
$ 5.8 billion $ 286.8 million
Dec 21, 2021 $ 0.0835
+5.03%
$ 5.57 billion $ 212.41 million
Dec 20, 2021 $ 0.0795
-0.94%
$ 5.31 billion $ 237 million
Dec 19, 2021 $ 0.0802
-4.70%
$ 5.35 billion $ 192.42 million
Dec 18, 2021 $ 0.0841
+4.79%
$ 5.62 billion $ 210.55 million
Dec 17, 2021 $ 0.0803
-1.59%
$ 5.36 billion $ 231.48 million
Dec 16, 2021 $ 0.0814
-2.21%
$ 5.44 billion $ 250.99 million
Dec 15, 2021 $ 0.0833
+4.54%
$ 5.56 billion $ 286.31 million
Dec 14, 2021 $ 0.0797
+3.41%
$ 5.32 billion $ 261.19 million
Dec 13, 2021 $ 0.0771
-11.33%
$ 5.14 billion $ 284.47 million
Dec 12, 2021 $ 0.0869
+0.94%
$ 5.8 billion $ 194.75 million
Dec 11, 2021 $ 0.0861
+6.62%
$ 5.75 billion $ 224.99 million
Dec 10, 2021 $ 0.0808
-5.82%
$ 5.39 billion $ 284.1 million
Dec 9, 2021 $ 0.0858
-9.06%
$ 5.73 billion $ 287.4 million
Dec 8, 2021 $ 0.0943
+2.94%
$ 6.3 billion $ 335.84 million
Dec 7, 2021 $ 0.0916
-2.18%
$ 6.11 billion $ 366.24 million
Dec 6, 2021 $ 0.0936
+4.42%
$ 6.25 billion $ 486.87 million
Dec 5, 2021 $ 0.0897
-7.26%
$ 5.99 billion $ 383.57 million