VeChain Historical Data

VET Page 46
Download
Date Close Price change Market cap Trading volume
Feb 18, 2020 $ 0.00709
+4.95%
$ -- $ 153 million
Feb 17, 2020 $ 0.00675
-4.93%
$ -- $ 151.44 million
Feb 16, 2020 $ 0.00711
-4.74%
$ -- $ 161.4 million
Feb 15, 2020 $ 0.00746
-9.95%
$ -- $ 173.65 million
Feb 14, 2020 $ 0.00827
+3.01%
$ -- $ 196.34 million
Feb 13, 2020 $ 0.00804
+7.05%
$ -- $ 193.28 million
Feb 12, 2020 $ 0.00751
-0.04%
$ -- $ 197.45 million
Feb 11, 2020 $ 0.00751
+15.09%
$ -- $ 181.33 million
Feb 10, 2020 $ 0.00653
-3.60%
$ -- $ 154.57 million
Feb 9, 2020 $ 0.00677
+0.61%
$ -- $ 149.6 million
Feb 8, 2020 $ 0.00673
-0.92%
$ -- $ 136.18 million
Feb 7, 2020 $ 0.00679
-0.26%
$ -- $ 167.9 million
Feb 6, 2020 $ 0.00681
+4.84%
$ -- $ 181.88 million
Feb 5, 2020 $ 0.00649
+0.40%
$ -- $ 172.4 million
Feb 4, 2020 $ 0.00646
+3.14%
$ -- $ 156.24 million
Feb 3, 2020 $ 0.00626
+1.63%
$ -- $ 147.4 million
Feb 2, 2020 $ 0.00616
+4.08%
$ -- $ 161.38 million
Feb 1, 2020 $ 0.00592
+3.66%
$ -- $ 160.3 million
Jan 31, 2020 $ 0.00571
+1.43%
$ -- $ 138.82 million
Jan 30, 2020 $ 0.00563
-0.93%
$ -- $ 137.54 million
Jan 29, 2020 $ 0.00568
-2.29%
$ -- $ 128.21 million
Jan 28, 2020 $ 0.00582
+1.13%
$ -- $ 129.03 million
Jan 27, 2020 $ 0.00575
+1.61%
$ -- $ 118.18 million
Jan 26, 2020 $ 0.00567
+1.31%
$ -- $ 101.26 million
Jan 25, 2020 $ 0.00559
+0.30%
$ -- $ 96.96 million
Jan 24, 2020 $ 0.00558
+0.30%
$ -- $ 112.91 million
Jan 23, 2020 $ 0.00556
-5.19%
$ -- $ 117.97 million
Jan 22, 2020 $ 0.00586
-1.30%
$ -- $ 105.53 million
Jan 21, 2020 $ 0.00594
+1.25%
$ -- $ 102.07 million
Jan 20, 2020 $ 0.00587
+0.38%
$ -- $ 120.11 million
Jan 19, 2020 $ 0.00584
-6.58%
$ -- $ 142.39 million
Jan 18, 2020 $ 0.00625
-1.47%
$ -- $ 155.1 million
Jan 17, 2020 $ 0.00634
+8.45%
$ -- $ 154.16 million
Jan 16, 2020 $ 0.00585
-1.89%
$ -- $ 114.91 million
Jan 15, 2020 $ 0.00596
+0.09%
$ -- $ 141.87 million
Jan 14, 2020 $ 0.00596
+9.70%
$ -- $ 147.25 million
Jan 13, 2020 $ 0.00544
-1.46%
$ -- $ 83.87 million
Jan 12, 2020 $ 0.00552
+0.27%
$ -- $ 106.65 million
Jan 11, 2020 $ 0.0055
+1.41%
$ -- $ 191.68 million
Jan 10, 2020 $ 0.00544
+1.61%
$ -- $ 146.95 million
Jan 9, 2020 $ 0.00535
-2.79%
$ -- $ 99.44 million
Jan 8, 2020 $ 0.0055
-2.25%
$ -- $ 83.54 million
Jan 7, 2020 $ 0.00563
-1.83%
$ -- $ 74.11 million
Jan 6, 2020 $ 0.00573
+4.22%
$ -- $ 80.18 million
Jan 5, 2020 $ 0.0055
-2.24%
$ -- $ 67.71 million
Jan 4, 2020 $ 0.00563
+5.15%
$ -- $ 66.95 million
Jan 3, 2020 $ 0.00535
+4.53%
$ -- $ 74.15 million
Jan 2, 2020 $ 0.00512
-4.63%
$ -- $ 65.66 million
Jan 1, 2020 $ 0.00538
+2.63%
$ -- $ 71.3 million
Dec 31, 2019 $ 0.00524
-3.26%
$ -- $ 76.89 million