VeChain Historical Data

VET Page 47
Download
Date Close Price change Market cap Trading volume
Dec 30, 2019 $ 0.00541
-3.26%
$ -- $ 81.55 million
Dec 29, 2019 $ 0.00559
-1.60%
$ -- $ 89.94 million
Dec 28, 2019 $ 0.00573
+0.52%
$ -- $ 89.87 million
Dec 27, 2019 $ 0.0057
+3.45%
$ -- $ 96.53 million
Dec 26, 2019 $ 0.00551
-6.26%
$ -- $ 97.08 million
Dec 25, 2019 $ 0.00588
-2.22%
$ -- $ 86.38 million
Dec 24, 2019 $ 0.00601
+1.30%
$ -- $ 83.43 million
Dec 23, 2019 $ 0.00591
+6.42%
$ -- $ 80.19 million
Dec 22, 2019 $ 0.00556
+3.06%
$ -- $ 55.59 million
Dec 21, 2019 $ 0.00539
-1.42%
$ -- $ 47.87 million
Dec 20, 2019 $ 0.00547
+7.25%
$ -- $ 63.78 million
Dec 19, 2019 $ 0.0051
-5.73%
$ -- $ 50.89 million
Dec 18, 2019 $ 0.00541
+15.41%
$ -- $ 71.99 million
Dec 17, 2019 $ 0.0047
-7.85%
$ -- $ 51.54 million
Dec 16, 2019 $ 0.0051
-8.80%
$ -- $ 47.41 million
Dec 15, 2019 $ 0.00559
+2.00%
$ -- $ 60.73 million
Dec 14, 2019 $ 0.00548
-6.76%
$ -- $ 62.57 million
Dec 13, 2019 $ 0.00588
-5.73%
$ -- $ 87.19 million
Dec 12, 2019 $ 0.00624
+2.27%
$ -- $ 72.19 million
Dec 11, 2019 $ 0.00608
-2.81%
$ -- $ 67.97 million
Dec 10, 2019 $ 0.00626
-9.14%
$ -- $ 92.8 million
Dec 9, 2019 $ 0.00689
-4.38%
$ -- $ 86.1 million
Dec 8, 2019 $ 0.0072
+4.54%
$ -- $ 74.99 million
Dec 7, 2019 $ 0.00689
-1.79%
$ -- $ 64.9 million
Dec 6, 2019 $ 0.00702
+0.75%
$ -- $ 78.66 million
Dec 5, 2019 $ 0.00698
-0.27%
$ -- $ 86.39 million
Dec 4, 2019 $ 0.00706
-0.14%
$ -- $ 110.73 million
Dec 3, 2019 $ 0.00707
-5.50%
$ -- $ 119.21 million
Dec 2, 2019 $ 0.00748
+4.70%
$ -- $ 169.97 million
Dec 1, 2019 $ 0.00714
+16.99%
$ -- $ 123.55 million
Nov 30, 2019 $ 0.0061
-6.05%
$ -- $ 56.52 million
Nov 29, 2019 $ 0.0065
+1.34%
$ -- $ 61.97 million
Nov 28, 2019 $ 0.00642
-2.30%
$ -- $ 66.23 million
Nov 27, 2019 $ 0.00658
+3.50%
$ -- $ 99.1 million
Nov 26, 2019 $ 0.00636
+7.13%
$ -- $ 92.81 million
Nov 25, 2019 $ 0.00592
+12.55%
$ -- $ 104 million
Nov 24, 2019 $ 0.00526
-9.19%
$ -- $ 100 million
Nov 23, 2019 $ 0.00579
+9.51%
$ -- $ 94.02 million
Nov 22, 2019 $ 0.00527
-9.74%
$ -- $ 101.51 million
Nov 21, 2019 $ 0.00584
-5.33%
$ -- $ 81.95 million
Nov 20, 2019 $ 0.00616
-11.37%
$ -- $ 99.45 million
Nov 19, 2019 $ 0.00695
-7.33%
$ -- $ 95.14 million
Nov 18, 2019 $ 0.0075
-2.44%
$ -- $ 110.19 million
Nov 17, 2019 $ 0.00769
+6.03%
$ -- $ 87.45 million
Nov 16, 2019 $ 0.00727
-7.42%
$ -- $ 110.22 million
Nov 15, 2019 $ 0.00785
+6.95%
$ -- $ 170.1 million
Nov 14, 2019 $ 0.00733
+16.34%
$ -- $ 115.83 million
Nov 13, 2019 $ 0.0063
-4.25%
$ -- $ 67.31 million
Nov 12, 2019 $ 0.00658
+8.73%
$ -- $ 86.82 million
Nov 11, 2019 $ 0.00605
+5.45%
$ -- $ 73.16 million