VeChain Historical Data

VET Page 35
Download
Date Close Price change Market cap Trading volume
Aug 26, 2021 $ 0.117
-8.27%
$ 7.79 billion $ 864.19 million
Aug 25, 2021 $ 0.127
+4.74%
$ 8.5 billion $ 882.27 million
Aug 24, 2021 $ 0.122
-7.65%
$ 8.11 billion $ 1.02 billion
Aug 23, 2021 $ 0.132
+2.48%
$ 8.78 billion $ 848.62 million
Aug 22, 2021 $ 0.128
+0.06%
$ 8.57 billion $ 742.58 million
Aug 21, 2021 $ 0.128
-3.73%
$ 8.57 billion $ 781.31 million
Aug 20, 2021 $ 0.133
+2.55%
$ 8.9 billion $ 1.01 billion
Aug 19, 2021 $ 0.13
+8.17%
$ 8.68 billion $ 1 billion
Aug 18, 2021 $ 0.12
+1.80%
$ 8.02 billion $ 1.03 billion
Aug 17, 2021 $ 0.118
-8.77%
$ 7.88 billion $ 1.16 billion
Aug 16, 2021 $ 0.129
-7.01%
$ 8.64 billion $ 1.12 billion
Aug 15, 2021 $ 0.139
+6.86%
$ 9.29 billion $ 1.11 billion
Aug 14, 2021 $ 0.13
+7.97%
$ 8.69 billion $ 1.16 billion
Aug 13, 2021 $ 0.121
+12.73%
$ 8.05 billion $ 742.98 million
Aug 12, 2021 $ 0.107
-3.81%
$ 6.98 billion $ 891.33 million
Aug 11, 2021 $ 0.111
+4.86%
$ 7.27 billion $ 952.62 million
Aug 10, 2021 $ 0.106
+1.27%
$ 6.93 billion $ 715.43 million
Aug 8, 2021 $ 0.101
-2.51%
$ 6.59 billion $ 794.74 million
Aug 7, 2021 $ 0.104
+7.50%
$ 6.76 billion $ 997.35 million
Aug 6, 2021 $ 0.0964
+6.03%
$ 6.29 billion $ 664.59 million
Aug 5, 2021 $ 0.0909
+2.81%
$ 5.93 billion $ 601.41 million
Aug 4, 2021 $ 0.0864
+1.65%
$ 5.63 billion $ 482.82 million
Aug 3, 2021 $ 0.085
-1.40%
$ 5.55 billion $ 489.84 million
Aug 2, 2021 $ 0.0863
+0.10%
$ 5.63 billion $ 522.19 million
Aug 1, 2021 $ 0.0862
-3.92%
$ 5.62 billion $ 629.23 million
Jul 30, 2021 $ 0.0855
+3.74%
$ 5.58 billion $ 645.9 million
Jul 29, 2021 $ 0.0825
-0.18%
$ 5.38 billion $ 461.22 million
Jul 28, 2021 $ 0.0826
-1.28%
$ 5.39 billion $ 614.87 million
Jul 27, 2021 $ 0.0836
+7.17%
$ 5.45 billion $ 771.47 million
Jul 26, 2021 $ 0.078
+5.24%
$ 5.09 billion $ 1.05 billion
Jul 25, 2021 $ 0.0741
+2.62%
$ 4.83 billion $ 459.82 million
Jul 24, 2021 $ 0.0722
+2.15%
$ 4.71 billion $ 480.65 million
Jul 23, 2021 $ 0.0706
+4.17%
$ 4.6 billion $ 465.26 million
Jul 22, 2021 $ 0.0678
+2.74%
$ 4.42 billion $ 496.73 million
Jul 21, 2021 $ 0.0659
+14.11%
$ 4.3 billion $ 583.44 million
Jul 20, 2021 $ 0.0578
-7.11%
$ 3.77 billion $ 448.92 million
Jul 19, 2021 $ 0.0622
-7.98%
$ 4.06 billion $ 414.48 million
Jul 18, 2021 $ 0.0676
+3.17%
$ 4.41 billion $ 398.78 million
Jul 17, 2021 $ 0.0656
+0.25%
$ 4.28 billion $ 382.18 million
Jul 16, 2021 $ 0.0654
-4.66%
$ 4.27 billion $ 432.22 million
Jul 15, 2021 $ 0.0685
-5.60%
$ 4.47 billion $ 427.61 million
Jul 14, 2021 $ 0.0726
-0.29%
$ 4.73 billion $ 447.52 million
Jul 13, 2021 $ 0.0727
-3.32%
$ 4.75 billion $ 395.49 million
Jul 12, 2021 $ 0.0753
-2.76%
$ 4.91 billion $ 402.96 million
Jul 11, 2021 $ 0.0774
+1.99%
$ 5.05 billion $ 385.47 million
Jul 10, 2021 $ 0.0759
-1.29%
$ 4.95 billion $ 423.41 million
Jul 9, 2021 $ 0.077
+1.11%
$ 5.02 billion $ 488.83 million
Jul 8, 2021 $ 0.0761
-8.72%
$ 4.97 billion $ 584.97 million
Jul 7, 2021 $ 0.0834
-1.09%
$ 5.44 billion $ 500 million
Jul 6, 2021 $ 0.0843
+1.06%
$ 5.5 billion $ 539.38 million