VeChain Historical Data

VET Page 45
Download
Date Close Price change Market cap Trading volume
Apr 8, 2020 $ 0.00396
+2.29%
$ 255.33 million $ 130.15 million
Apr 7, 2020 $ 0.00388
+7.03%
$ 249.69 million $ 220.48 million
Apr 6, 2020 $ 0.00364
+12.10%
$ 234.7 million $ 124.47 million
Apr 5, 2020 $ 0.00325
-0.51%
$ 209.42 million $ 81.06 million
Apr 4, 2020 $ 0.00327
+0.43%
$ 210.48 million $ 84.57 million
Apr 3, 2020 $ 0.00327
+1.48%
$ 210.65 million $ 79.34 million
Apr 2, 2020 $ 0.00322
+1.36%
$ 207.6 million $ 86.73 million
Apr 1, 2020 $ 0.00318
+1.66%
$ 204.91 million $ 88.78 million
Mar 31, 2020 $ 0.00313
+6.27%
$ 201.58 million $ 114.19 million
Mar 30, 2020 $ 0.00295
+6.96%
$ 189.83 million $ 93.3 million
Mar 29, 2020 $ 0.00276
-6.93%
$ 177.5 million $ 64.49 million
Mar 28, 2020 $ 0.00296
-1.78%
$ 185.66 million $ 73.75 million
Mar 27, 2020 $ 0.00301
-2.09%
$ 188.94 million $ 105.4 million
Mar 26, 2020 $ 0.00308
+0.87%
$ 193.04 million $ 82.2 million
Mar 25, 2020 $ 0.00305
-0.89%
$ 191.4 million $ 88.23 million
Mar 24, 2020 $ 0.00308
+7.87%
$ 193.11 million $ 94.31 million
Mar 23, 2020 $ 0.00286
+9.76%
$ 179.06 million $ 85.46 million
Mar 22, 2020 $ 0.0026
-10.10%
$ 163.3 million $ 62.53 million
Mar 21, 2020 $ 0.00289
+1.59%
$ 181.52 million $ 62.81 million
Mar 20, 2020 $ 0.00285
-1.92%
$ 178.5 million $ 89.68 million
Mar 19, 2020 $ 0.00291
+16.20%
$ 182.41 million $ 97.81 million
Mar 18, 2020 $ 0.0025
+3.09%
$ 156.86 million $ 65.33 million
Mar 17, 2020 $ 0.00243
+6.33%
$ 152.67 million $ 78.98 million
Mar 16, 2020 $ 0.00229
-10.38%
$ 143.3 million $ 85.99 million
Mar 15, 2020 $ 0.00255
+0.88%
$ 160.03 million $ 60.18 million
Mar 14, 2020 $ 0.00253
-9.28%
$ 158.95 million $ 62.89 million
Mar 13, 2020 $ 0.00278
+21.19%
$ 174.46 million $ 110.96 million
Mar 12, 2020 $ 0.00231
-48.12%
$ 145.04 million $ 98.86 million
Mar 11, 2020 $ 0.00446
-4.73%
$ 279.76 million $ 110.46 million
Mar 10, 2020 $ 0.00468
+0.07%
$ 293.59 million $ 121.37 million
Mar 9, 2020 $ 0.00467
-1.13%
$ 293.03 million $ 162.84 million
Mar 8, 2020 $ 0.00473
-18.26%
$ 296.45 million $ 129.86 million
Mar 7, 2020 $ 0.00577
-5.79%
$ 361.65 million $ 126.6 million
Mar 6, 2020 $ 0.00611
-0.03%
$ 383.31 million $ 115.79 million
Mar 5, 2020 $ 0.00611
+1.12%
$ 383.09 million $ 125.75 million
Mar 4, 2020 $ 0.00604
+4.30%
$ 378.89 million $ 165.62 million
Mar 3, 2020 $ 0.00579
-0.45%
$ 363.34 million $ 168.53 million
Mar 2, 2020 $ 0.00582
+7.11%
$ 364.91 million $ 174.68 million
Mar 1, 2020 $ 0.00543
-3.48%
$ 340.72 million $ 165.34 million
Feb 29, 2020 $ 0.00563
-2.15%
$ -- $ 166.79 million
Feb 28, 2020 $ 0.00576
-0.39%
$ -- $ 184.67 million
Feb 27, 2020 $ 0.00576
+3.39%
$ -- $ 197.53 million
Feb 26, 2020 $ 0.00558
-10.81%
$ -- $ 94.01 million
Feb 25, 2020 $ 0.00627
-6.83%
$ -- $ 192.58 million
Feb 24, 2020 $ 0.00673
-2.74%
$ -- $ 216.36 million
Feb 23, 2020 $ 0.00691
+4.49%
$ -- $ 193.06 million
Feb 22, 2020 $ 0.00661
-0.37%
$ -- $ 191.27 million
Feb 21, 2020 $ 0.00663
+2.20%
$ -- $ 184.84 million
Feb 20, 2020 $ 0.00649
-0.49%
$ -- $ 177.83 million
Feb 19, 2020 $ 0.00653
-7.80%
$ -- $ 138.7 million