VeChain Historical Data

VET Page 4
Download
Date Close Price change Market cap Trading volume
Nov 21, 2025 $ 0.0125
-6.31%
$ 1.1 billion $ 47.33 million
Nov 20, 2025 $ 0.0137
-4.81%
$ 1.15 billion $ 35.77 million
Nov 19, 2025 $ 0.0143
-3.63%
$ 1.23 billion $ 26.88 million
Nov 18, 2025 $ 0.015
+4.04%
$ 1.28 billion $ 30.82 million
Nov 17, 2025 $ 0.0144
-4.12%
$ 1.24 billion $ 35.12 million
Nov 16, 2025 $ 0.015
-4.05%
$ 1.3 billion $ 28.19 million
Nov 15, 2025 $ 0.0157
+1.57%
$ 1.35 billion $ 20.11 million
Nov 14, 2025 $ 0.0156
-2.58%
$ 1.33 billion $ 34.38 million
Nov 13, 2025 $ 0.016
-2.88%
$ 1.38 billion $ 39.37 million
Nov 12, 2025 $ 0.0166
-1.85%
$ 1.41 billion $ 36.12 million
Nov 11, 2025 $ 0.0169
-2.60%
$ 1.45 billion $ 79.87 million
Nov 10, 2025 $ 0.0174
+1.18%
$ 1.49 billion $ 100.13 million
Nov 9, 2025 $ 0.0172
-1.08%
$ 1.47 billion $ 37.11 million
Nov 8, 2025 $ 0.0173
+2.60%
$ 1.49 billion $ 47.21 million
Nov 7, 2025 $ 0.0169
+15.13%
$ 1.45 billion $ 69.84 million
Nov 6, 2025 $ 0.0147
-3.07%
$ 1.26 billion $ 33.61 million
Nov 5, 2025 $ 0.0151
+7.95%
$ 1.3 billion $ 40.34 million
Nov 4, 2025 $ 0.014
-4.23%
$ 1.21 billion $ 48.81 million
Nov 3, 2025 $ 0.0147
-10.24%
$ 1.26 billion $ 43.37 million
Nov 2, 2025 $ 0.0163
-0.06%
$ 1.4 billion $ 19.14 million
Nov 1, 2025 $ 0.0163
+4.66%
$ 1.4 billion $ 19.46 million
Oct 31, 2025 $ 0.0156
-0.10%
$ 1.34 billion $ 21.78 million
Oct 30, 2025 $ 0.0155
-7.71%
$ 1.34 billion $ 42.56 million
Oct 29, 2025 $ 0.0168
+0.34%
$ 1.45 billion $ 24.14 million
Oct 28, 2025 $ 0.0168
-3.00%
$ 1.44 billion $ 28.75 million
Oct 27, 2025 $ 0.0173
-3.34%
$ 1.49 billion $ 29.85 million
Oct 26, 2025 $ 0.0179
+3.10%
$ 1.54 billion $ 18.01 million
Oct 25, 2025 $ 0.0174
-0.09%
$ 1.49 billion $ 13.44 million
Oct 24, 2025 $ 0.0174
+1.05%
$ 1.49 billion $ 23.69 million
Oct 23, 2025 $ 0.0172
+1.11%
$ 1.48 billion $ 19.27 million
Oct 22, 2025 $ 0.0167
-3.29%
$ 1.46 billion $ 31.13 million
Oct 21, 2025 $ 0.0174
-2.41%
$ 1.48 billion $ 39.89 million
Oct 20, 2025 $ 0.0179
+1.43%
$ 1.53 billion $ 24.3 million
Oct 19, 2025 $ 0.0178
+3.98%
$ 1.52 billion $ 26.14 million
Oct 18, 2025 $ 0.0171
-0.27%
$ 1.47 billion $ 22.45 million
Oct 17, 2025 $ 0.0172
-0.69%
$ 1.48 billion $ 53.32 million
Oct 16, 2025 $ 0.0173
-5.19%
$ 1.49 billion $ 49.12 million
Oct 15, 2025 $ 0.0183
-4.35%
$ 1.57 billion $ 41.23 million
Oct 14, 2025 $ 0.0191
-3.86%
$ 1.65 billion $ 60.68 million
Oct 13, 2025 $ 0.0199
+3.47%
$ 1.71 billion $ 39.89 million
Oct 12, 2025 $ 0.0192
+14.75%
$ 1.65 billion $ 52.71 million
Oct 11, 2025 $ 0.0168
+5.10%
$ 1.44 billion $ 154.9 million
Oct 10, 2025 $ 0.0159
-27.75%
$ 1.37 billion $ 107.81 million
Oct 9, 2025 $ 0.022
-3.19%
$ 1.89 billion $ 32.19 million
Oct 8, 2025 $ 0.0228
+1.04%
$ 1.96 billion $ 28.76 million
Oct 7, 2025 $ 0.0225
-4.81%
$ 1.94 billion $ 42.86 million
Oct 6, 2025 $ 0.0237
+3.56%
$ 2.03 billion $ 36.1 million
Oct 5, 2025 $ 0.0228
-0.52%
$ 1.96 billion $ 35.76 million
Oct 4, 2025 $ 0.023
-3.09%
$ 1.97 billion $ 31.61 million
Oct 3, 2025 $ 0.0238
+0.19%
$ 2.04 billion $ 45.36 million