VeChain Historical Data

VET Page 49
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $ 0.00416
-0.40%
$ -- $ 34.9 million
Sep 20, 2019 $ 0.00418
-1.51%
$ -- $ 24.47 million
Sep 19, 2019 $ 0.00424
-2.09%
$ -- $ 25.73 million
Sep 18, 2019 $ 0.00433
+2.69%
$ -- $ 28.34 million
Sep 17, 2019 $ 0.00422
+4.38%
$ -- $ 16.5 million
Sep 16, 2019 $ 0.00404
+8.77%
$ -- $ 20.45 million
Sep 15, 2019 $ 0.00371
+2.14%
$ -- $ 11.69 million
Sep 14, 2019 $ 0.00363
-1.37%
$ -- $ 13.34 million
Sep 13, 2019 $ 0.00368
-1.18%
$ -- $ 12.69 million
Sep 12, 2019 $ 0.00372
-0.13%
$ -- $ 12.78 million
Sep 11, 2019 $ 0.00372
-3.51%
$ -- $ 11.87 million
Sep 10, 2019 $ 0.00386
-2.72%
$ -- $ 15.48 million
Sep 9, 2019 $ 0.00396
-0.31%
$ -- $ 10.72 million
Sep 8, 2019 $ 0.00397
+3.59%
$ -- $ 9.19 million
Sep 7, 2019 $ 0.00384
+2.54%
$ -- $ 13.21 million
Sep 6, 2019 $ 0.00374
-15.20%
$ -- $ 11.89 million
Sep 5, 2019 $ 0.00441
+7.29%
$ -- $ 18.36 million
Sep 4, 2019 $ 0.0041
-4.59%
$ -- $ 9.45 million
Sep 3, 2019 $ 0.00429
-1.41%
$ -- $ 16.17 million
Sep 2, 2019 $ 0.00435
+6.24%
$ -- $ 7.62 million
Sep 1, 2019 $ 0.00411
-0.28%
$ -- $ 5.62 million
Aug 31, 2019 $ 0.00412
+0.40%
$ -- $ 5.76 million
Aug 30, 2019 $ 0.00411
+0.56%
$ -- $ 6.37 million
Aug 29, 2019 $ 0.00409
-4.12%
$ -- $ 6.28 million
Aug 28, 2019 $ 0.00426
-5.38%
$ -- $ 6.94 million
Aug 27, 2019 $ 0.00451
-1.25%
$ -- $ 5.81 million
Aug 26, 2019 $ 0.00455
+1.02%
$ -- $ 6.53 million
Aug 25, 2019 $ 0.0045
-7.79%
$ -- $ 11.62 million
Aug 24, 2019 $ 0.00488
+5.94%
$ -- $ 12.61 million
Aug 23, 2019 $ 0.00461
+2.48%
$ -- $ 5.21 million
Aug 22, 2019 $ 0.0045
+3.90%
$ -- $ 6.8 million
Aug 21, 2019 $ 0.00433
-5.05%
$ -- $ 6.81 million
Aug 20, 2019 $ 0.00456
-2.25%
$ -- $ 6.4 million
Aug 19, 2019 $ 0.00464
+3.22%
$ -- $ 7.84 million
Aug 18, 2019 $ 0.0045
+0.24%
$ -- $ 7.51 million
Aug 17, 2019 $ 0.00448
-0.95%
$ -- $ 6.41 million
Aug 16, 2019 $ 0.00451
-2.25%
$ -- $ 6.28 million
Aug 15, 2019 $ 0.00459
-1.10%
$ -- $ 4.65 million
Aug 14, 2019 $ 0.00463
-5.61%
$ -- $ 7.12 million
Aug 13, 2019 $ 0.0049
-2.62%
$ -- $ 6.4 million
Aug 12, 2019 $ 0.00504
+0.04%
$ -- $ 6.11 million
Aug 11, 2019 $ 0.00504
+3.09%
$ -- $ 8.95 million
Aug 10, 2019 $ 0.00489
+1.04%
$ -- $ 7.46 million
Aug 9, 2019 $ 0.00484
-0.66%
$ -- $ 8.96 million
Aug 8, 2019 $ 0.00489
+0.01%
$ -- $ 10.31 million
Aug 7, 2019 $ 0.00489
+1.45%
$ -- $ 19.09 million
Aug 6, 2019 $ 0.00482
-6.16%
$ -- $ 9.17 million
Aug 5, 2019 $ 0.00513
-4.14%
$ -- $ 7.12 million
Aug 4, 2019 $ 0.00535
-2.24%
$ -- $ 4.14 million
Aug 3, 2019 $ 0.00547
+0.07%
$ -- $ 3.94 million