VeChain Historical Data

VET Page 37
Download
Date Close Price change Market cap Trading volume
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
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