VeChain Historical Data

VET Page 44
Download
Date Close Price change Market cap Trading volume
May 28, 2020 $ 0.00552
+12.62%
$ 355.46 million $ 207.97 million
May 27, 2020 $ 0.0049
+0.07%
$ 315.49 million $ 152 million
May 26, 2020 $ 0.00487
-3.67%
$ 313.57 million $ 162.48 million
May 25, 2020 $ 0.00506
+12.52%
$ 325.9 million $ 208.27 million
May 24, 2020 $ 0.00452
-1.99%
$ 291.32 million $ 150.1 million
May 23, 2020 $ 0.00461
-0.59%
$ 297.23 million $ 151.72 million
May 22, 2020 $ 0.00464
+9.39%
$ 298.79 million $ 182.6 million
May 21, 2020 $ 0.00424
-6.40%
$ 272.94 million $ 164.81 million
May 20, 2020 $ 0.00452
-0.23%
$ 291.5 million $ 167.04 million
May 19, 2020 $ 0.00453
+1.09%
$ 292.1 million $ 170.9 million
May 18, 2020 $ 0.00449
+1.38%
$ 288.98 million $ 180.72 million
May 17, 2020 $ 0.00442
-0.56%
$ 284.96 million $ 171.47 million
May 16, 2020 $ 0.00445
+1.38%
$ 286.93 million $ 168.77 million
May 15, 2020 $ 0.00439
-2.05%
$ 282.64 million $ 169.72 million
May 14, 2020 $ 0.00448
+0.67%
$ 288.72 million $ 188.73 million
May 13, 2020 $ 0.00445
+4.89%
$ 286.84 million $ 171.52 million
May 12, 2020 $ 0.00425
+2.74%
$ 273.55 million $ 179.51 million
May 11, 2020 $ 0.00414
-1.16%
$ 266.43 million $ 186.16 million
May 10, 2020 $ 0.00419
-8.29%
$ 269.83 million $ 204.17 million
May 9, 2020 $ 0.00456
-4.87%
$ 293.92 million $ 191.18 million
May 8, 2020 $ 0.0048
+6.53%
$ 308.99 million $ 214.81 million
May 7, 2020 $ 0.0045
+5.51%
$ 289.64 million $ 200.09 million
May 6, 2020 $ 0.00428
-2.82%
$ 275.67 million $ 199.36 million
May 5, 2020 $ 0.0044
-1.18%
$ 283.62 million $ 188.93 million
May 4, 2020 $ 0.00445
+2.92%
$ 286.86 million $ 207.55 million
May 3, 2020 $ 0.00432
-4.12%
$ 278.61 million $ 177.69 million
May 2, 2020 $ 0.00451
+1.63%
$ 290.67 million $ 165.77 million
May 1, 2020 $ 0.00443
+1.79%
$ 285.62 million $ 169.59 million
Apr 30, 2020 $ 0.00435
-8.68%
$ 280.4 million $ 199.06 million
Apr 29, 2020 $ 0.00476
+10.64%
$ 306.86 million $ 203.56 million
Apr 28, 2020 $ 0.00432
-0.98%
$ 278.28 million $ 154.96 million
Apr 27, 2020 $ 0.00436
-2.46%
$ 281.05 million $ 166.59 million
Apr 26, 2020 $ 0.00448
+6.50%
$ 288.41 million $ 168.15 million
Apr 25, 2020 $ 0.0042
+2.86%
$ 270.74 million $ 158.64 million
Apr 24, 2020 $ 0.00409
+3.07%
$ 263.34 million $ 152.39 million
Apr 23, 2020 $ 0.00397
+2.16%
$ 255.47 million $ 125.45 million
Apr 22, 2020 $ 0.0039
+5.67%
$ 251.21 million $ 100.46 million
Apr 21, 2020 $ 0.00369
+1.21%
$ 237.82 million $ 115.61 million
Apr 20, 2020 $ 0.00366
-6.35%
$ 236.04 million $ 143.24 million
Apr 19, 2020 $ 0.00391
-1.09%
$ 252.1 million $ 120.45 million
Apr 18, 2020 $ 0.00396
+4.38%
$ 254.86 million $ 116.96 million
Apr 17, 2020 $ 0.00379
-0.93%
$ 244.17 million $ 113.55 million
Apr 16, 2020 $ 0.00381
+3.71%
$ 245.49 million $ 159.01 million
Apr 15, 2020 $ 0.00365
+0.34%
$ 235.43 million $ 130.13 million
Apr 14, 2020 $ 0.00364
+1.31%
$ 234.59 million $ 97.67 million
Apr 13, 2020 $ 0.00361
-2.41%
$ 232.65 million $ 99.87 million
Apr 12, 2020 $ 0.00372
+1.38%
$ 239.86 million $ 97.03 million
Apr 11, 2020 $ 0.00367
+2.23%
$ 236.49 million $ 107.2 million
Apr 10, 2020 $ 0.00359
-7.85%
$ 231.26 million $ 108.07 million
Apr 9, 2020 $ 0.00389
-1.72%
$ 250.91 million $ 106.58 million