VeChain Historical Data

VET Page 40
Download
Date Close Price change Market cap Trading volume
Dec 13, 2020 $ 0.0168
-0.48%
$ 1.09 billion $ 145.95 million
Dec 12, 2020 $ 0.0165
+1.95%
$ 1.07 billion $ 145.93 million
Dec 11, 2020 $ 0.0156
+0.31%
$ 1.01 billion $ 157.98 million
Dec 10, 2020 $ 0.0159
-4.40%
$ 1.03 billion $ 141.65 million
Dec 9, 2020 $ 0.0168
+4.59%
$ 1.09 billion $ 215.55 million
Dec 8, 2020 $ 0.0163
-10.08%
$ 1.06 billion $ 233.17 million
Dec 7, 2020 $ 0.0181
+6.09%
$ 1.17 billion $ 272.26 million
Dec 6, 2020 $ 0.0171
-1.52%
$ 1.11 billion $ 168.64 million
Dec 5, 2020 $ 0.0174
+7.47%
$ 1.13 billion $ 195.57 million
Dec 4, 2020 $ 0.0157
-10.62%
$ 1.02 billion $ 186.39 million
Dec 3, 2020 $ 0.0174
+5.41%
$ 1.13 billion $ 259.86 million
Dec 2, 2020 $ 0.0164
+9.40%
$ 1.06 billion $ 211.6 million
Dec 1, 2020 $ 0.0148
-6.40%
$ 957.52 million $ 183.8 million
Nov 30, 2020 $ 0.0151
-0.09%
$ 982 million $ 163.4 million
Nov 29, 2020 $ 0.0152
-1.19%
$ 982.71 million $ 160.49 million
Nov 28, 2020 $ 0.0153
+5.68%
$ 994.39 million $ 185.34 million
Nov 27, 2020 $ 0.0145
-0.09%
$ 940.16 million $ 204.02 million
Nov 26, 2020 $ 0.0145
-13.00%
$ 940.29 million $ 360.04 million
Nov 25, 2020 $ 0.0167
+3.40%
$ 1.08 billion $ 384.83 million
Nov 24, 2020 $ 0.0161
+0.30%
$ 1.05 billion $ 350.51 million
Nov 23, 2020 $ 0.0161
+15.65%
$ 1.04 billion $ 263.23 million
Nov 22, 2020 $ 0.0139
-3.43%
$ 901.7 million $ 191.72 million
Nov 21, 2020 $ 0.0144
+19.87%
$ 934.23 million $ 231.21 million
Nov 20, 2020 $ 0.012
+4.46%
$ 779.18 million $ 107.96 million
Nov 19, 2020 $ 0.0115
-2.57%
$ 745.83 million $ 101 million
Nov 18, 2020 $ 0.0118
-4.17%
$ 765.73 million $ 129.65 million
Nov 17, 2020 $ 0.0123
+8.97%
$ 799.15 million $ 155.03 million
Nov 16, 2020 $ 0.0113
+2.34%
$ 733.35 million $ 95.9 million
Nov 15, 2020 $ 0.0111
-1.69%
$ 716.63 million $ 83.96 million
Nov 14, 2020 $ 0.0112
-4.98%
$ 729.03 million $ 118.29 million
Nov 13, 2020 $ 0.0118
+11.15%
$ 767.24 million $ 146.38 million
Nov 12, 2020 $ 0.0106
-6.37%
$ 690.25 million $ 125 million
Nov 11, 2020 $ 0.0114
-1.67%
$ 737.32 million $ 94.69 million
Nov 10, 2020 $ 0.0116
+4.90%
$ 749.93 million $ 121.79 million
Nov 9, 2020 $ 0.011
-0.87%
$ 714.79 million $ 112.13 million
Nov 8, 2020 $ 0.0111
+7.01%
$ 721.06 million $ 103.16 million
Nov 7, 2020 $ 0.0104
-7.13%
$ 673.54 million $ 161.5 million
Nov 6, 2020 $ 0.0112
+15.01%
$ 724.88 million $ 137.56 million
Nov 5, 2020 $ 0.00972
+3.65%
$ 630.66 million $ 121.24 million
Nov 4, 2020 $ 0.00938
+1.19%
$ 608.43 million $ 168.5 million
Nov 3, 2020 $ 0.00927
-7.86%
$ 601.11 million $ 104.78 million
Nov 2, 2020 $ 0.0101
-4.02%
$ 652.27 million $ 86.28 million
Nov 1, 2020 $ 0.0105
+6.14%
$ 679.99 million $ 93.43 million
Oct 31, 2020 $ 0.00987
-2.13%
$ 639.84 million $ 77.31 million
Oct 30, 2020 $ 0.0101
-1.03%
$ 653.54 million $ 98.46 million
Oct 29, 2020 $ 0.0102
-4.52%
$ 660.86 million $ 92.36 million
Oct 28, 2020 $ 0.0107
-6.48%
$ 692.25 million $ 92.69 million
Oct 27, 2020 $ 0.0114
+0.35%
$ 742.13 million $ 104.67 million
Oct 26, 2020 $ 0.0114
-3.10%
$ 739.77 million $ 107.34 million
Oct 25, 2020 $ 0.0118
-4.17%
$ 763.53 million $ 95.11 million