VeChain Historical Data

VET Page 43
Download
Date Close Price change Market cap Trading volume
Jul 17, 2020 $ 0.0183
+1.27%
$ 1.18 billion $ 170.11 million
Jul 16, 2020 $ 0.0181
-5.01%
$ 1.16 billion $ 229.85 million
Jul 15, 2020 $ 0.019
+3.03%
$ 1.22 billion $ 233.92 million
Jul 14, 2020 $ 0.0185
-0.12%
$ 1.19 billion $ 215.16 million
Jul 13, 2020 $ 0.0185
+1.75%
$ 1.19 billion $ 340.04 million
Jul 12, 2020 $ 0.0182
-2.07%
$ 1.17 billion $ 204.81 million
Jul 11, 2020 $ 0.0186
+8.29%
$ 1.2 billion $ 297.23 million
Jul 10, 2020 $ 0.0172
-6.05%
$ 1.11 billion $ 499.6 million
Jul 9, 2020 $ 0.0183
-8.74%
$ 1.18 billion $ 496.16 million
Jul 8, 2020 $ 0.0201
+15.27%
$ 1.29 billion $ 827.85 million
Jul 7, 2020 $ 0.0174
+20.21%
$ 1.12 billion $ 409.65 million
Jul 6, 2020 $ 0.0145
+0.90%
$ 933.6 million $ 446.16 million
Jul 5, 2020 $ 0.0144
+14.57%
$ 925.17 million $ 774.27 million
Jul 4, 2020 $ 0.0125
+21.90%
$ 806.76 million $ 314.64 million
Jul 3, 2020 $ 0.0103
+7.27%
$ 661.07 million $ 174.02 million
Jul 2, 2020 $ 0.00959
+1.46%
$ 617.76 million $ 182.65 million
Jul 1, 2020 $ 0.0094
+6.23%
$ 605.63 million $ 245.72 million
Jun 30, 2020 $ 0.00886
+1.80%
$ 570.5 million $ 180.7 million
Jun 29, 2020 $ 0.0087
-0.07%
$ 560.45 million $ 199.88 million
Jun 28, 2020 $ 0.0087
+0.81%
$ 560.21 million $ 200.19 million
Jun 27, 2020 $ 0.00862
-3.80%
$ 555.47 million $ 201.98 million
Jun 26, 2020 $ 0.00895
+0.36%
$ 576.56 million $ 196.92 million
Jun 25, 2020 $ 0.00894
-0.61%
$ 575.63 million $ 210.93 million
Jun 24, 2020 $ 0.00898
+0.94%
$ 578.45 million $ 205.53 million
Jun 23, 2020 $ 0.0089
-4.25%
$ 573.25 million $ 213.34 million
Jun 22, 2020 $ 0.00928
+7.49%
$ 597.54 million $ 237.15 million
Jun 21, 2020 $ 0.00861
+3.60%
$ 554.75 million $ 216.52 million
Jun 20, 2020 $ 0.00832
-0.79%
$ 536.03 million $ 196.87 million
Jun 19, 2020 $ 0.00837
-3.60%
$ 539.33 million $ 204.42 million
Jun 18, 2020 $ 0.00868
-4.15%
$ 559.49 million $ 212.52 million
Jun 17, 2020 $ 0.00905
-0.14%
$ 583.27 million $ 238.68 million
Jun 16, 2020 $ 0.00907
+0.21%
$ 584.02 million $ 256.83 million
Jun 15, 2020 $ 0.00907
+4.64%
$ 584.36 million $ 322.39 million
Jun 14, 2020 $ 0.00867
-11.41%
$ 558.24 million $ 258.58 million
Jun 13, 2020 $ 0.00977
-0.93%
$ 629.4 million $ 256.59 million
Jun 12, 2020 $ 0.00986
+10.73%
$ 635.1 million $ 349.64 million
Jun 11, 2020 $ 0.00897
-1.70%
$ 577.82 million $ 462.96 million
Jun 10, 2020 $ 0.00912
+9.81%
$ 587.84 million $ 300.67 million
Jun 9, 2020 $ 0.00832
+6.00%
$ 535.73 million $ 239 million
Jun 8, 2020 $ 0.00786
+7.08%
$ 506.1 million $ 230.55 million
Jun 7, 2020 $ 0.00733
-1.48%
$ 472.53 million $ 216.83 million
Jun 6, 2020 $ 0.00742
+9.16%
$ 477.78 million $ 217.38 million
Jun 5, 2020 $ 0.0068
+0.09%
$ 438.35 million $ 192.4 million
Jun 4, 2020 $ 0.0068
-5.38%
$ 438.08 million $ 197.71 million
Jun 3, 2020 $ 0.00718
-1.97%
$ 462.35 million $ 228.26 million
Jun 2, 2020 $ 0.00733
+9.16%
$ 472.38 million $ 280.1 million
Jun 1, 2020 $ 0.00671
+7.22%
$ 432.22 million $ 232.48 million
May 31, 2020 $ 0.00627
+0.53%
$ 404.01 million $ 239.73 million
May 30, 2020 $ 0.00622
+11.88%
$ 400.64 million $ 215.34 million
May 29, 2020 $ 0.00556
+0.72%
$ 358.13 million $ 184.29 million