VeChain Historical Data

VET Page 39
Download
Date Close Price change Market cap Trading volume
Feb 3, 2021 $ 0.029
+3.43%
$ 1.88 billion $ 410.97 million
Feb 2, 2021 $ 0.0281
-4.25%
$ 1.82 billion $ 445.4 million
Feb 1, 2021 $ 0.0294
+15.88%
$ 1.91 billion $ 634.83 million
Jan 30, 2021 $ 0.0269
-3.48%
$ 1.74 billion $ 367.15 million
Jan 29, 2021 $ 0.0278
+1.22%
$ 1.8 billion $ 619.75 million
Jan 28, 2021 $ 0.0275
+3.95%
$ 1.78 billion $ 374.51 million
Jan 27, 2021 $ 0.0265
-10.13%
$ 1.72 billion $ 367.22 million
Jan 26, 2021 $ 0.0294
-1.81%
$ 1.91 billion $ 285.63 million
Jan 24, 2021 $ 0.0307
+2.17%
$ 1.99 billion $ 322.25 million
Jan 23, 2021 $ 0.03
-4.24%
$ 1.95 billion $ 329.13 million
Jan 22, 2021 $ 0.0314
+12.16%
$ 2.03 billion $ 579.89 million
Jan 21, 2021 $ 0.028
-19.38%
$ 1.81 billion $ 821.6 million
Jan 20, 2021 $ 0.0348
+19.33%
$ 2.26 billion $ 1.03 billion
Jan 19, 2021 $ 0.0293
-4.62%
$ 1.9 billion $ 430.19 million
Jan 18, 2021 $ 0.0306
+12.76%
$ 1.99 billion $ 550.19 million
Jan 17, 2021 $ 0.0271
+0.77%
$ 1.76 billion $ 395.06 million
Jan 16, 2021 $ 0.027
+6.74%
$ 1.75 billion $ 479.98 million
Jan 15, 2021 $ 0.0253
-1.67%
$ 1.64 billion $ 422.81 million
Jan 14, 2021 $ 0.0256
-1.85%
$ 1.66 billion $ 346.02 million
Jan 13, 2021 $ 0.0261
+14.57%
$ 1.69 billion $ 376.62 million
Jan 12, 2021 $ 0.0227
-6.76%
$ 1.47 billion $ 422.18 million
Jan 11, 2021 $ 0.0243
-10.53%
$ 1.58 billion $ 655.52 million
Jan 10, 2021 $ 0.0272
-6.01%
$ 1.77 billion $ 522.87 million
Jan 9, 2021 $ 0.029
+5.99%
$ 1.88 billion $ 427.18 million
Jan 8, 2021 $ 0.0274
-4.07%
$ 1.78 billion $ 537.96 million
Jan 7, 2021 $ 0.0285
-7.38%
$ 1.85 billion $ 563.21 million
Jan 6, 2021 $ 0.0307
+9.94%
$ 1.99 billion $ 837.51 million
Jan 5, 2021 $ 0.0279
+13.30%
$ 1.81 billion $ 709.87 million
Jan 4, 2021 $ 0.0262
+1.15%
$ 1.7 billion $ 959.96 million
Jan 3, 2021 $ 0.0259
+29.55%
$ 1.68 billion $ 920.35 million
Jan 2, 2021 $ 0.02
+4.83%
$ 1.29 billion $ 334.75 million
Jan 1, 2021 $ 0.0191
+1.47%
$ 1.24 billion $ 250.44 million
Dec 31, 2020 $ 0.0188
-7.30%
$ 1.22 billion $ 236.48 million
Dec 30, 2020 $ 0.0203
+2.58%
$ 1.31 billion $ 319.37 million
Dec 29, 2020 $ 0.021
+1.94%
$ 1.36 billion $ 658.28 million
Dec 28, 2020 $ 0.0202
+20.38%
$ 1.31 billion $ 459.16 million
Dec 27, 2020 $ 0.0166
+0.92%
$ 1.07 billion $ 411.65 million
Dec 26, 2020 $ 0.0165
+12.75%
$ 1.07 billion $ 286.96 million
Dec 25, 2020 $ 0.0146
-1.48%
$ 947.68 million $ 187.25 million
Dec 24, 2020 $ 0.0149
+15.41%
$ 964.3 million $ 217.94 million
Dec 23, 2020 $ 0.0132
-17.18%
$ 858.35 million $ 241.36 million
Dec 22, 2020 $ 0.0159
+2.72%
$ 1.03 billion $ 166.38 million
Dec 21, 2020 $ 0.0156
-5.28%
$ 1.01 billion $ 171.99 million
Dec 20, 2020 $ 0.0163
-4.83%
$ 1.06 billion $ 151.09 million
Dec 19, 2020 $ 0.0174
+0.06%
$ 1.13 billion $ 153.29 million
Dec 18, 2020 $ 0.0171
+1.49%
$ 1.11 billion $ 157.04 million
Dec 17, 2020 $ 0.017
-1.23%
$ 1.11 billion $ 201.92 million
Dec 16, 2020 $ 0.0172
+5.49%
$ 1.12 billion $ 211.71 million
Dec 15, 2020 $ 0.0168
-0.03%
$ 1.09 billion $ 153.84 million
Dec 14, 2020 $ 0.0164
+0.39%
$ 1.06 billion $ 137.22 million