VeChain Historical Data

VET Page 33
Download
Date Close Price change Market cap Trading volume
Dec 4, 2021 $ 0.0967
-11.07%
$ 6.45 billion $ 800.57 million
Dec 3, 2021 $ 0.109
-6.13%
$ 7.26 billion $ 440.04 million
Dec 2, 2021 $ 0.116
-2.17%
$ 7.73 billion $ 309.64 million
Dec 1, 2021 $ 0.118
-0.68%
$ 7.9 billion $ 380.53 million
Nov 30, 2021 $ 0.119
-1.61%
$ 7.96 billion $ 454.86 million
Nov 29, 2021 $ 0.121
+4.23%
$ 8.09 billion $ 385.57 million
Nov 28, 2021 $ 0.116
+2.09%
$ 7.76 billion $ 433.19 million
Nov 27, 2021 $ 0.114
+0.75%
$ 7.6 billion $ 297.37 million
Nov 26, 2021 $ 0.113
-11.42%
$ 7.54 billion $ 624.66 million
Nov 25, 2021 $ 0.128
+4.40%
$ 8.51 billion $ 493.77 million
Nov 24, 2021 $ 0.122
-6.72%
$ 8.16 billion $ 443.52 million
Nov 23, 2021 $ 0.131
+3.36%
$ 8.74 billion $ 447.94 million
Nov 22, 2021 $ 0.127
-4.47%
$ 8.46 billion $ 497.77 million
Nov 21, 2021 $ 0.133
-5.04%
$ 8.85 billion $ 420.79 million
Nov 20, 2021 $ 0.14
+0.22%
$ 9.32 billion $ 482.33 million
Nov 19, 2021 $ 0.139
+8.20%
$ 9.3 billion $ 615.42 million
Nov 18, 2021 $ 0.129
-11.20%
$ 8.6 billion $ 770.33 million
Nov 17, 2021 $ 0.145
+0.19%
$ 9.68 billion $ 730.61 million
Nov 16, 2021 $ 0.145
-11.15%
$ 9.66 billion $ 987.61 million
Nov 15, 2021 $ 0.163
+0.80%
$ 10.87 billion $ 781.43 million
Nov 14, 2021 $ 0.162
+0.65%
$ 10.79 billion $ 375.85 million
Nov 13, 2021 $ 0.161
+0.89%
$ 10.72 billion $ 425.16 million
Nov 12, 2021 $ 0.159
-3.72%
$ 10.62 billion $ 532.08 million
Nov 11, 2021 $ 0.165
+1.33%
$ 11.03 billion $ 606.09 million
Nov 10, 2021 $ 0.163
-4.67%
$ 10.89 billion $ 1.03 billion
Nov 9, 2021 $ 0.171
-2.49%
$ 11.42 billion $ 1.19 billion
Nov 8, 2021 $ 0.175
+13.39%
$ 11.71 billion $ 978.09 million
Nov 7, 2021 $ 0.155
-3.45%
$ 10.33 billion $ 436.52 million
Nov 6, 2021 $ 0.16
+0.87%
$ 10.7 billion $ 742.59 million
Nov 5, 2021 $ 0.159
+4.10%
$ 10.61 billion $ 1.14 billion
Nov 4, 2021 $ 0.153
+11.35%
$ 10.19 billion $ 914.49 million
Nov 3, 2021 $ 0.137
-2.25%
$ 9.15 billion $ 480.01 million
Nov 2, 2021 $ 0.14
+2.40%
$ 9.36 billion $ 472.45 million
Nov 1, 2021 $ 0.137
+3.08%
$ 9.14 billion $ 430.01 million
Oct 31, 2021 $ 0.133
+1.93%
$ 8.87 billion $ 401.99 million
Oct 30, 2021 $ 0.13
-5.07%
$ 8.7 billion $ 365.07 million
Oct 29, 2021 $ 0.137
+5.68%
$ 9.16 billion $ 422.65 million
Oct 28, 2021 $ 0.13
+4.57%
$ 8.67 billion $ 536.22 million
Oct 27, 2021 $ 0.124
-11.56%
$ 8.29 billion $ 708.66 million
Oct 26, 2021 $ 0.14
-1.47%
$ 9.38 billion $ 535.19 million
Oct 25, 2021 $ 0.143
+7.47%
$ 9.52 billion $ 467.77 million
Oct 24, 2021 $ 0.133
-2.35%
$ 8.86 billion $ 407.04 million
Oct 23, 2021 $ 0.136
+4.50%
$ 9.07 billion $ 445.05 million
Oct 22, 2021 $ 0.13
+0.58%
$ 8.68 billion $ 536.08 million
Oct 21, 2021 $ 0.129
+5.88%
$ 8.63 billion $ 817.21 million
Oct 20, 2021 $ 0.122
+5.05%
$ 8.15 billion $ 354.12 million
Oct 19, 2021 $ 0.116
-2.00%
$ 7.75 billion $ 294.47 million
Oct 18, 2021 $ 0.119
-3.05%
$ 7.91 billion $ 347.74 million
Oct 17, 2021 $ 0.122
+1.98%
$ 8.16 billion $ 539.8 million
Oct 16, 2021 $ 0.12
+0.13%
$ 8 billion $ 330.13 million