VeChain Historical Data

VET Page 37
Download
Date Close Price change Market cap Trading volume
May 15, 2021 $ 0.173
-7.17%
$ 11.22 billion $ 1.41 billion
May 14, 2021 $ 0.186
+2.65%
$ 12.08 billion $ 1.4 billion
May 13, 2021 $ 0.181
+4.39%
$ 11.75 billion $ 2.49 billion
May 12, 2021 $ 0.174
-18.58%
$ 11.33 billion $ 1.86 billion
May 11, 2021 $ 0.214
+4.32%
$ 13.9 billion $ 1.69 billion
May 10, 2021 $ 0.205
-13.36%
$ 13.33 billion $ 1.85 billion
May 9, 2021 $ 0.237
+4.47%
$ 15.39 billion $ 1.88 billion
May 8, 2021 $ 0.227
-2.00%
$ 14.73 billion $ 1.67 billion
May 7, 2021 $ 0.231
+6.32%
$ 15.03 billion $ 3.25 billion
May 6, 2021 $ 0.218
+3.54%
$ 14.16 billion $ 2.01 billion
May 5, 2021 $ 0.21
+11.44%
$ 13.67 billion $ 1.86 billion
May 4, 2021 $ 0.189
-11.29%
$ 12.28 billion $ 2 billion
May 3, 2021 $ 0.213
-2.03%
$ 13.84 billion $ 1.67 billion
May 2, 2021 $ 0.217
+5.85%
$ 14.12 billion $ 2.12 billion
May 1, 2021 $ 0.205
+1.38%
$ 13.35 billion $ 1.32 billion
Apr 30, 2021 $ 0.203
+5.15%
$ 13.17 billion $ 1.6 billion
Apr 29, 2021 $ 0.193
-3.13%
$ 12.52 billion $ 1.9 billion
Apr 28, 2021 $ 0.199
-5.23%
$ 12.92 billion $ 2.06 billion
Apr 27, 2021 $ 0.21
+10.31%
$ 13.64 billion $ 2.44 billion
Apr 26, 2021 $ 0.19
+12.41%
$ 12.38 billion $ 2.03 billion
Apr 25, 2021 $ 0.169
-5.40%
$ 11 billion $ 1.56 billion
Apr 24, 2021 $ 0.179
-13.18%
$ 11.63 billion $ 2.01 billion
Apr 23, 2021 $ 0.206
+5.39%
$ 13.39 billion $ 5.65 billion
Apr 22, 2021 $ 0.196
-14.97%
$ 12.72 billion $ 3.96 billion
Apr 21, 2021 $ 0.23
-9.03%
$ 14.96 billion $ 1.85 billion
Apr 20, 2021 $ 0.253
+10.02%
$ 16.43 billion $ 2.32 billion
Apr 19, 2021 $ 0.23
-9.76%
$ 14.93 billion $ 2.68 billion
Apr 18, 2021 $ 0.254
+10.76%
$ 16.51 billion $ 3.16 billion
Apr 17, 2021 $ 0.23
-2.88%
$ 14.91 billion $ 4.06 billion
Apr 16, 2021 $ 0.236
+32.86%
$ 15.36 billion $ 3.2 billion
Apr 15, 2021 $ 0.178
+4.37%
$ 11.57 billion $ 1.86 billion
Apr 14, 2021 $ 0.171
+11.08%
$ 11.1 billion $ 2.23 billion
Apr 13, 2021 $ 0.154
+18.52%
$ 9.99 billion $ 1.54 billion
Apr 12, 2021 $ 0.13
-7.82%
$ 8.43 billion $ 1.16 billion
Apr 11, 2021 $ 0.141
-1.99%
$ 9.15 billion $ 1.31 billion
Apr 10, 2021 $ 0.144
+13.00%
$ 9.34 billion $ 1.89 billion
Apr 9, 2021 $ 0.127
+8.15%
$ 8.26 billion $ 1.28 billion
Apr 8, 2021 $ 0.118
+9.81%
$ 7.64 billion $ 894.96 million
Apr 7, 2021 $ 0.107
-5.31%
$ 6.96 billion $ 1.27 billion
Apr 6, 2021 $ 0.113
+10.12%
$ 7.36 billion $ 1.1 billion
Apr 5, 2021 $ 0.103
+10.40%
$ 6.68 billion $ 1.06 billion
Apr 4, 2021 $ 0.0931
+5.87%
$ 6.05 billion $ 574.37 million
Apr 3, 2021 $ 0.088
-6.62%
$ 5.72 billion $ 703.69 million
Apr 2, 2021 $ 0.0942
+6.81%
$ 6.12 billion $ 747.73 million
Apr 1, 2021 $ 0.0882
+0.58%
$ 5.73 billion $ 716.51 million
Mar 30, 2021 $ 0.0895
-2.90%
$ 5.81 billion $ 650.37 million
Mar 29, 2021 $ 0.0922
+1.34%
$ 5.99 billion $ 586.38 million
Mar 28, 2021 $ 0.091
+2.14%
$ 5.91 billion $ 645.73 million
Mar 27, 2021 $ 0.0891
-0.97%
$ 5.79 billion $ 856.09 million
Mar 26, 2021 $ 0.09
+10.38%
$ 5.85 billion $ 770.29 million