VeChain Historical Data

VET Page 34
Download
Date Close Price change Market cap Trading volume
Oct 15, 2021 $ 0.12
+0.63%
$ 7.99 billion $ 556.57 million
Oct 14, 2021 $ 0.119
+3.20%
$ 7.94 billion $ 487.52 million
Oct 13, 2021 $ 0.115
+8.00%
$ 7.69 billion $ 502.91 million
Oct 12, 2021 $ 0.107
-2.27%
$ 7.12 billion $ 387.27 million
Oct 11, 2021 $ 0.109
-1.35%
$ 7.29 billion $ 314.44 million
Oct 10, 2021 $ 0.111
-6.28%
$ 7.39 billion $ 299.09 million
Oct 9, 2021 $ 0.118
+6.12%
$ 7.89 billion $ 449.7 million
Oct 8, 2021 $ 0.111
-0.23%
$ 7.43 billion $ 310.77 million
Oct 7, 2021 $ 0.112
-0.67%
$ 7.45 billion $ 419.41 million
Oct 6, 2021 $ 0.112
-0.82%
$ 7.5 billion $ 446.64 million
Oct 5, 2021 $ 0.113
+3.49%
$ 7.56 billion $ 411.39 million
Oct 4, 2021 $ 0.109
-0.91%
$ 7.31 billion $ 447.24 million
Oct 3, 2021 $ 0.11
-0.76%
$ 7.37 billion $ 377.29 million
Oct 2, 2021 $ 0.111
+2.96%
$ 7.43 billion $ 444.93 million
Oct 1, 2021 $ 0.108
+13.95%
$ 7.22 billion $ 719.64 million
Sep 30, 2021 $ 0.0948
+12.22%
$ 6.33 billion $ 402.47 million
Sep 29, 2021 $ 0.0845
+3.24%
$ 5.64 billion $ 267.69 million
Sep 28, 2021 $ 0.0819
-5.59%
$ 5.46 billion $ 263.67 million
Sep 27, 2021 $ 0.0867
-5.09%
$ 5.79 billion $ 252.05 million
Sep 26, 2021 $ 0.0914
+1.24%
$ 6.1 billion $ 299.66 million
Sep 25, 2021 $ 0.0903
-2.49%
$ 6.03 billion $ 277.1 million
Sep 24, 2021 $ 0.0926
-9.12%
$ 6.18 billion $ 440.01 million
Sep 23, 2021 $ 0.102
+3.11%
$ 6.8 billion $ 372.48 million
Sep 22, 2021 $ 0.0987
+14.81%
$ 6.59 billion $ 407.64 million
Sep 21, 2021 $ 0.086
-5.95%
$ 5.74 billion $ 475.14 million
Sep 20, 2021 $ 0.0914
-15.55%
$ 6.1 billion $ 584.76 million
Sep 19, 2021 $ 0.108
-4.17%
$ 7.22 billion $ 240.3 million
Sep 18, 2021 $ 0.113
+1.20%
$ 7.54 billion $ 248.83 million
Sep 17, 2021 $ 0.112
-4.55%
$ 7.45 billion $ 291.57 million
Sep 16, 2021 $ 0.117
-4.17%
$ 7.8 billion $ 340.45 million
Sep 15, 2021 $ 0.122
+4.02%
$ 8.14 billion $ 348.8 million
Sep 14, 2021 $ 0.117
+4.24%
$ 7.83 billion $ 319.07 million
Sep 13, 2021 $ 0.113
-6.29%
$ 7.51 billion $ 426.85 million
Sep 12, 2021 $ 0.12
+4.15%
$ 8.01 billion $ 427.85 million
Sep 11, 2021 $ 0.115
+2.50%
$ 7.7 billion $ 396.6 million
Sep 10, 2021 $ 0.112
-7.43%
$ 7.51 billion $ 564.98 million
Sep 9, 2021 $ 0.121
+2.27%
$ 8.11 billion $ 645.92 million
Sep 8, 2021 $ 0.119
-3.00%
$ 7.93 billion $ 768.32 million
Sep 7, 2021 $ 0.122
-18.19%
$ 8.18 billion $ 1.3 billion
Sep 6, 2021 $ 0.15
-2.68%
$ 9.99 billion $ 672.42 million
Sep 5, 2021 $ 0.154
+6.13%
$ 10.27 billion $ 566.72 million
Sep 4, 2021 $ 0.145
+1.15%
$ 9.67 billion $ 663.44 million
Sep 3, 2021 $ 0.143
+0.07%
$ 9.57 billion $ 736.58 million
Sep 2, 2021 $ 0.143
+4.19%
$ 9.56 billion $ 1.02 billion
Sep 1, 2021 $ 0.137
+11.52%
$ 9.17 billion $ 1.01 billion
Aug 31, 2021 $ 0.123
+5.07%
$ 8.23 billion $ 682.61 million
Aug 30, 2021 $ 0.117
-5.19%
$ 7.83 billion $ 682.2 million
Aug 29, 2021 $ 0.124
+0.44%
$ 8.26 billion $ 610.49 million
Aug 28, 2021 $ 0.123
-3.58%
$ 8.22 billion $ 621.82 million
Aug 27, 2021 $ 0.128
+9.35%
$ 8.52 billion $ 789.76 million