VeChain Historical Data

VET Page 36
Download
Date Close Price change Market cap Trading volume
Jul 5, 2021 $ 0.0835
-4.93%
$ 5.45 billion $ 590.62 million
Jul 4, 2021 $ 0.0878
+0.54%
$ 5.73 billion $ 573.87 million
Jul 3, 2021 $ 0.0873
+0.62%
$ 5.69 billion $ 547.37 million
Jul 2, 2021 $ 0.0868
+2.54%
$ 5.66 billion $ 599.53 million
Jul 1, 2021 $ 0.0846
-6.52%
$ 5.52 billion $ 654.52 million
Jun 30, 2021 $ 0.0905
+0.85%
$ 5.91 billion $ 792.45 million
Jun 29, 2021 $ 0.0897
+13.10%
$ 5.85 billion $ 855.17 million
Jun 28, 2021 $ 0.0793
+1.89%
$ 5.17 billion $ 613.03 million
Jun 27, 2021 $ 0.0778
+5.95%
$ 5.08 billion $ 559.29 million
Jun 26, 2021 $ 0.0733
+0.93%
$ 4.78 billion $ 672.25 million
Jun 25, 2021 $ 0.0727
-9.43%
$ 4.75 billion $ 743.54 million
Jun 24, 2021 $ 0.0803
+5.22%
$ 5.24 billion $ 736.46 million
Jun 23, 2021 $ 0.0763
+6.97%
$ 4.98 billion $ 948.27 million
Jun 22, 2021 $ 0.0713
-2.80%
$ 4.65 billion $ 1.28 billion
Jun 21, 2021 $ 0.0733
-25.63%
$ 4.78 billion $ 835.49 million
Jun 20, 2021 $ 0.0986
+1.47%
$ 6.43 billion $ 649.1 million
Jun 19, 2021 $ 0.0971
-2.11%
$ 6.34 billion $ 533.65 million
Jun 18, 2021 $ 0.0992
-7.41%
$ 6.47 billion $ 675.74 million
Jun 17, 2021 $ 0.107
-0.24%
$ 6.99 billion $ 566.96 million
Jun 16, 2021 $ 0.107
-3.95%
$ 7.01 billion $ 672.02 million
Jun 15, 2021 $ 0.112
-1.29%
$ 7.3 billion $ 765.77 million
Jun 14, 2021 $ 0.113
+0.66%
$ 7.39 billion $ 652.22 million
Jun 13, 2021 $ 0.113
+6.31%
$ 7.34 billion $ 672.37 million
Jun 12, 2021 $ 0.106
+1.14%
$ 6.91 billion $ 878.69 million
Jun 11, 2021 $ 0.105
-6.45%
$ 6.83 billion $ 908.4 million
Jun 10, 2021 $ 0.112
-6.50%
$ 7.31 billion $ 1.02 billion
Jun 9, 2021 $ 0.12
+5.71%
$ 7.81 billion $ 1.25 billion
Jun 8, 2021 $ 0.113
-0.84%
$ 7.39 billion $ 1.49 billion
Jun 7, 2021 $ 0.114
-11.15%
$ 7.45 billion $ 1.17 billion
Jun 6, 2021 $ 0.128
+2.79%
$ 8.38 billion $ 1 billion
Jun 5, 2021 $ 0.125
-3.46%
$ 8.15 billion $ 1.46 billion
Jun 4, 2021 $ 0.13
-9.17%
$ 8.46 billion $ 2 billion
Jun 3, 2021 $ 0.143
+13.21%
$ 9.32 billion $ 1.29 billion
Jun 2, 2021 $ 0.126
+4.58%
$ 8.23 billion $ 991.76 million
Jun 1, 2021 $ 0.121
-3.72%
$ 7.88 billion $ 1.09 billion
May 30, 2021 $ 0.107
+8.67%
$ 7.01 billion $ 1.06 billion
May 29, 2021 $ 0.0988
-8.73%
$ 6.44 billion $ 1.09 billion
May 28, 2021 $ 0.108
-12.22%
$ 7.06 billion $ 1.42 billion
May 27, 2021 $ 0.123
-7.13%
$ 8.05 billion $ 1.34 billion
May 26, 2021 $ 0.133
+18.75%
$ 8.67 billion $ 2.01 billion
May 25, 2021 $ 0.112
+0.27%
$ 7.29 billion $ 1.6 billion
May 24, 2021 $ 0.111
+27.51%
$ 7.26 billion $ 1.65 billion
May 23, 2021 $ 0.0874
-12.60%
$ 5.7 billion $ 1.71 billion
May 22, 2021 $ 0.1
-7.16%
$ 6.53 billion $ 1.33 billion
May 21, 2021 $ 0.108
-17.67%
$ 7.04 billion $ 1.93 billion
May 20, 2021 $ 0.131
+19.33%
$ 8.53 billion $ 2.2 billion
May 19, 2021 $ 0.11
-32.65%
$ 7.17 billion $ 3.21 billion
May 18, 2021 $ 0.163
+3.12%
$ 10.65 billion $ 1.38 billion
May 17, 2021 $ 0.158
-10.18%
$ 10.29 billion $ 1.7 billion
May 16, 2021 $ 0.176
+1.99%
$ 11.45 billion $ 1.79 billion