VeChain Historical Data

VET Page 40
Download
Date Close Price change Market cap Trading volume
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
Mar 25, 2021 $ 0.0815
-4.75%
$ 5.3 billion $ 963.62 million
Mar 24, 2021 $ 0.0856
+2.14%
$ 5.56 billion $ 1.16 billion
Mar 23, 2021 $ 0.0838
-5.65%
$ 5.45 billion $ 998.11 million
Mar 22, 2021 $ 0.0889
-5.55%
$ 5.78 billion $ 1.19 billion
Mar 21, 2021 $ 0.0942
+5.73%
$ 6.12 billion $ 1.02 billion
Mar 20, 2021 $ 0.0891
+9.82%
$ 5.79 billion $ 1.02 billion
Mar 19, 2021 $ 0.0811
+4.51%
$ 5.27 billion $ 678.88 million
Mar 18, 2021 $ 0.0776
+1.37%
$ 5.04 billion $ 857.51 million
Mar 17, 2021 $ 0.0765
+3.10%
$ 4.97 billion $ 873.39 million
Mar 16, 2021 $ 0.0741
-5.92%
$ 4.81 billion $ 1.32 billion
Mar 15, 2021 $ 0.0788
+17.76%
$ 5.12 billion $ 1.92 billion
Mar 14, 2021 $ 0.067
-0.93%
$ 4.35 billion $ 631.29 million
Mar 13, 2021 $ 0.0676
+2.27%
$ 4.39 billion $ 719.88 million
Mar 12, 2021 $ 0.0661
-1.56%
$ 4.3 billion $ 1.02 billion
Mar 11, 2021 $ 0.0672
+9.55%
$ 4.36 billion $ 908.41 million
Mar 10, 2021 $ 0.0614
-4.96%
$ 3.98 billion $ 691.53 million
Mar 9, 2021 $ 0.0646
-1.79%
$ 4.19 billion $ 933.29 million
Mar 8, 2021 $ 0.0659
+15.44%
$ 4.27 billion $ 1.11 billion
Mar 7, 2021 $ 0.0572
+7.62%
$ 3.71 billion $ 969.26 million
Mar 6, 2021 $ 0.0531
+1.54%
$ 3.45 billion $ 551.1 million
Mar 5, 2021 $ 0.0523
+3.61%
$ 3.39 billion $ 410.98 million
Mar 4, 2021 $ 0.0505
-5.51%
$ 3.28 billion $ 759.95 million
Mar 3, 2021 $ 0.0536
+22.06%
$ 3.48 billion $ 729.98 million
Mar 2, 2021 $ 0.0439
-4.07%
$ 2.85 billion $ 456.65 million
Mar 1, 2021 $ 0.0457
+15.13%
$ 2.96 billion $ 500.69 million
Feb 28, 2021 $ 0.0397
-3.52%
$ 2.57 billion $ 441.01 million
Feb 27, 2021 $ 0.0412
+3.86%
$ 2.67 billion $ 508.26 million
Feb 26, 2021 $ 0.0396
-0.18%
$ 2.57 billion $ 602.36 million
Feb 25, 2021 $ 0.0399
-7.36%
$ 2.59 billion $ 529.5 million
Feb 24, 2021 $ 0.043
+3.05%
$ 2.79 billion $ 706.42 million
Feb 23, 2021 $ 0.0417
-17.20%
$ 2.7 billion $ 1.13 billion
Feb 22, 2021 $ 0.0503
-8.64%
$ 3.26 billion $ 1.03 billion
Feb 21, 2021 $ 0.0551
+1.99%
$ 3.57 billion $ 699.77 million
Feb 20, 2021 $ 0.054
+0.74%
$ 3.5 billion $ 1.23 billion
Feb 19, 2021 $ 0.0536
-1.94%
$ 3.47 billion $ 852.81 million
Feb 18, 2021 $ 0.0546
+5.79%
$ 3.54 billion $ 818.72 million