VeChain Historical Data

VET Page 41
Download
Date Close Price change Market cap Trading volume
Oct 25, 2020 $ 0.0118
-4.17%
$ 763.53 million $ 95.11 million
Oct 24, 2020 $ 0.0123
+0.58%
$ 796.52 million $ 101.3 million
Oct 23, 2020 $ 0.0122
+0.29%
$ 792.25 million $ 134.91 million
Oct 22, 2020 $ 0.0122
+7.23%
$ 790.07 million $ 132.21 million
Oct 21, 2020 $ 0.0114
+5.22%
$ 736.88 million $ 114.64 million
Oct 20, 2020 $ 0.0108
-5.32%
$ 700.28 million $ 97.15 million
Oct 19, 2020 $ 0.0114
-2.05%
$ 739.7 million $ 100.26 million
Oct 18, 2020 $ 0.0116
+6.02%
$ 755.15 million $ 104.64 million
Oct 17, 2020 $ 0.011
+3.63%
$ 712.34 million $ 85.89 million
Oct 16, 2020 $ 0.0106
-3.19%
$ 687.41 million $ 97.93 million
Oct 15, 2020 $ 0.0109
-1.81%
$ 710.02 million $ 93.66 million
Oct 14, 2020 $ 0.0112
-2.95%
$ 723.19 million $ 112.91 million
Oct 13, 2020 $ 0.0115
+0.96%
$ 745.15 million $ 105.87 million
Oct 12, 2020 $ 0.0114
-0.44%
$ 738.24 million $ 139.29 million
Oct 11, 2020 $ 0.0114
+0.38%
$ 741.82 million $ 107.91 million
Oct 10, 2020 $ 0.0114
-0.78%
$ 732.83 million $ 120.5 million
Oct 9, 2020 $ 0.0115
+4.29%
$ 738.66 million $ 138.67 million
Oct 8, 2020 $ 0.011
-2.18%
$ 708 million $ 150.67 million
Oct 7, 2020 $ 0.0112
+11.16%
$ 723.54 million $ 159.49 million
Oct 6, 2020 $ 0.0101
-11.03%
$ 650.96 million $ 142.09 million
Oct 5, 2020 $ 0.0114
-2.68%
$ 731.68 million $ 114.26 million
Oct 4, 2020 $ 0.0117
-0.62%
$ 751.76 million $ 111.97 million
Oct 3, 2020 $ 0.0118
-0.90%
$ 756.47 million $ 105.63 million
Oct 2, 2020 $ 0.0119
-6.80%
$ 763.41 million $ 147.81 million
Oct 1, 2020 $ 0.0127
-5.83%
$ 818.68 million $ 130.81 million
Sep 30, 2020 $ 0.0135
+2.61%
$ 869.19 million $ 145.07 million
Sep 29, 2020 $ 0.0132
+2.75%
$ 847.09 million $ 163.83 million
Sep 28, 2020 $ 0.0128
+0.72%
$ 824.84 million $ 148.13 million
Sep 27, 2020 $ 0.0127
-1.09%
$ 818.61 million $ 110.26 million
Sep 26, 2020 $ 0.0129
-0.21%
$ 828.22 million $ 117.35 million
Sep 25, 2020 $ 0.0129
+4.10%
$ 829.8 million $ 156 million
Sep 24, 2020 $ 0.0124
+8.84%
$ 797.13 million $ 146.31 million
Sep 23, 2020 $ 0.0114
-7.83%
$ 732.47 million $ 160.35 million
Sep 22, 2020 $ 0.0124
-2.31%
$ 794.66 million $ 145.2 million
Sep 21, 2020 $ 0.0126
-12.59%
$ 813.58 million $ 209.5 million
Sep 20, 2020 $ 0.0145
-5.41%
$ 930.55 million $ 163.38 million
Sep 19, 2020 $ 0.0153
+5.97%
$ 983.73 million $ 181.52 million
Sep 18, 2020 $ 0.0144
+6.62%
$ 927.18 million $ 219.93 million
Sep 17, 2020 $ 0.0135
+8.40%
$ 869.41 million $ 153.5 million
Sep 16, 2020 $ 0.0125
-0.97%
$ 802.44 million $ 135.89 million
Sep 15, 2020 $ 0.0126
-2.08%
$ 810.46 million $ 132.83 million
Sep 14, 2020 $ 0.0129
+0.75%
$ 827.37 million $ 142 million
Sep 13, 2020 $ 0.0128
-4.88%
$ 820.89 million $ 151.47 million
Sep 12, 2020 $ 0.0134
+1.04%
$ 862.86 million $ 119.03 million
Sep 11, 2020 $ 0.0133
+2.10%
$ 853.8 million $ 145.94 million
Sep 10, 2020 $ 0.013
+1.04%
$ 835.42 million $ 157.41 million
Sep 9, 2020 $ 0.0129
+6.10%
$ 826.93 million $ 162.46 million
Sep 8, 2020 $ 0.0121
-0.84%
$ 779.32 million $ 198.02 million
Sep 7, 2020 $ 0.0122
-1.24%
$ 785.17 million $ 198.61 million
Sep 6, 2020 $ 0.0124
+1.79%
$ 795.13 million $ 204.64 million