VeChain Historical Data

VET Page 4
Download
Date Close Price change Market cap Trading volume
Jun 19 $ 0.0181
+22.00%
$ 1.23 billion $ 477.29 million
Jun 12 $ 0.015
-5.12%
$ 992.09 million $ 289.31 million
Jun 5 $ 0.0158
-20.14%
$ 1.06 billion $ 432.11 million
May 29 $ 0.0198
-3.71%
$ 1.32 billion $ 329.86 million
May 22 $ 0.0205
+7.31%
$ 1.37 billion $ 246.99 million
May 15 $ 0.0197
-0.72%
$ 1.28 billion $ 228.9 million
May 8 $ 0.0198
-2.42%
$ 1.32 billion $ 308.44 million
May 1 $ 0.0203
-9.36%
$ 1.35 billion $ 427.76 million
Apr 24 $ 0.0229
+1.84%
$ 1.49 billion $ 345.4 million
Apr 17 $ 0.0228
-13.80%
$ 1.5 billion $ 443.04 million
Apr 10 $ 0.0258
+5.20%
$ 1.76 billion $ 393.81 million
Apr 3 $ 0.0246
+5.40%
$ 1.64 billion $ 557.7 million
Mar 27 $ 0.0233
+1.69%
$ 1.56 billion $ 467.01 million
Mar 20 $ 0.0227
-7.56%
$ 1.53 billion $ 552.34 million
Mar 13 $ 0.0232
+5.80%
$ 1.64 billion $ 730.22 million
Mar 6 $ 0.0204
-16.13%
$ 1.46 billion $ 431.59 million
Feb 27 $ 0.0244
-13.62%
$ 1.63 billion $ 534.77 million
Feb 20 $ 0.0282
-2.42%
$ 1.88 billion $ 1.16 billion
Feb 13 $ 0.0289
+22.18%
$ 1.93 billion $ 1.08 billion
Feb 6 $ 0.0237
-2.48%
$ 1.58 billion $ 604.43 million
Jan 30 $ 0.0243
-1.48%
$ 1.62 billion $ 655.9 million
Jan 23 $ 0.0242
+8.99%
$ 1.64 billion $ 544.34 million
Jan 16 $ 0.0222
+5.19%
$ 1.48 billion $ 545.13 million
Jan 9 $ 0.0211
+23.77%
$ 1.41 billion $ 587.66 million
Jan 2 $ 0.017
+6.30%
$ 1.14 billion $ 263.78 million
Dec 26 $ 0.016
-0.72%
$ 1.07 billion $ 237.76 million
Dec 19 $ 0.0161
-3.11%
$ 1.08 billion $ 250.42 million
Dec 12 $ 0.0167
-12.53%
$ 1.11 billion $ 402.81 million
Dec 5 $ 0.0191
-1.39%
$ 1.27 billion $ 277.1 million
Nov 28 $ 0.0193
+2.72%
$ 1.29 billion $ 335.35 million
Nov 21 $ 0.019
+3.39%
$ 1.26 billion $ 377.47 million
Nov 14 $ 0.0192
-0.11%
$ 1.23 billion $ 731.12 million
Nov 7 $ 0.0192
-22.65%
$ 1.28 billion $ 1.76 billion
Oct 31 $ 0.0248
+5.46%
$ 1.66 billion $ 1.02 billion
Oct 24 $ 0.0235
+3.29%
$ 1.57 billion $ 916.55 million
Oct 17 $ 0.0228
-0.62%
$ 1.52 billion $ 614.85 million
Oct 10 $ 0.0229
-0.84%
$ 1.53 billion $ 560.67 million
Oct 3 $ 0.0231
+2.40%
$ 1.54 billion $ 510.73 million
Sep 26 $ 0.0226
+0.66%
$ 1.51 billion $ 720.5 million
Sep 19 $ 0.0229
+2.00%
$ 1.5 billion $ 611.83 million
Sep 12 $ 0.0224
-12.64%
$ 1.72 billion $ 725.79 million
Sep 5 $ 0.0257
+2.77%
$ 1.63 billion $ 553.18 million
Aug 29 $ 0.025
+5.28%
$ -- $ 497.08 million
Aug 22 $ 0.0237
-10.74%
$ -- $ 670.58 million
Aug 15 $ 0.0266
-17.71%
$ -- $ 768.64 million
Aug 8 $ 0.0323
+3.31%
$ -- $ 971.92 million
Aug 1 $ 0.0313
+15.21%
$ -- $ 943.99 million
Jul 25 $ 0.0271
+8.34%
$ -- $ 1.19 billion
Jul 18 $ 0.0251
+8.12%
$ -- $ 761.61 million
Jul 11 $ 0.0232
-0.97%
$ -- $ 783.84 million