VeChain Historical Data

VET Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.0237
+2.39%
$ 2.04 billion $ 43.64 million
Oct 1, 2025 $ 0.023
+6.00%
$ 1.99 billion $ 37.55 million
Sep 30, 2025 $ 0.0217
-1.60%
$ 1.87 billion $ 30.88 million
Sep 29, 2025 $ 0.022
-0.20%
$ 1.89 billion $ 31.44 million
Sep 28, 2025 $ 0.0222
+1.67%
$ 1.9 billion $ 23.45 million
Sep 27, 2025 $ 0.0218
-1.96%
$ 1.87 billion $ 21.58 million
Sep 26, 2025 $ 0.0222
+3.67%
$ 1.91 billion $ 49.28 million
Sep 25, 2025 $ 0.0216
-4.56%
$ 1.84 billion $ 43.94 million
Sep 24, 2025 $ 0.0226
+0.45%
$ 1.94 billion $ 35.85 million
Sep 23, 2025 $ 0.0225
-1.86%
$ 1.93 billion $ 43.81 million
Sep 22, 2025 $ 0.0229
-5.82%
$ 1.97 billion $ 66.46 million
Sep 21, 2025 $ 0.0244
-0.96%
$ 2.09 billion $ 26.33 million
Sep 20, 2025 $ 0.0247
-0.76%
$ 2.12 billion $ 28.95 million
Sep 19, 2025 $ 0.025
-3.54%
$ 2.14 billion $ 62.37 million
Sep 18, 2025 $ 0.0259
+2.51%
$ 2.23 billion $ 55.95 million
Sep 17, 2025 $ 0.0252
+3.05%
$ 2.17 billion $ 45.3 million
Sep 16, 2025 $ 0.0246
+1.95%
$ 2.11 billion $ 35.75 million
Sep 15, 2025 $ 0.0241
-2.21%
$ 2.07 billion $ 43.36 million
Sep 14, 2025 $ 0.0248
-3.18%
$ 2.12 billion $ 39.49 million
Sep 13, 2025 $ 0.0256
+1.06%
$ 2.2 billion $ 53.78 million
Sep 12, 2025 $ 0.0254
+1.67%
$ 2.18 billion $ 40.3 million
Sep 11, 2025 $ 0.025
+2.26%
$ 2.15 billion $ 34.56 million
Sep 10, 2025 $ 0.0244
+0.86%
$ 2.1 billion $ 35.39 million
Sep 9, 2025 $ 0.0242
-0.62%
$ 2.08 billion $ 41.88 million
Sep 8, 2025 $ 0.0243
+3.44%
$ 2.09 billion $ 49.33 million
Sep 7, 2025 $ 0.0235
+0.94%
$ 2.02 billion $ 16.26 million
Sep 6, 2025 $ 0.0233
-1.12%
$ 2 billion $ 18.3 million
Sep 5, 2025 $ 0.0236
+1.92%
$ 2.03 billion $ 35.92 million
Sep 4, 2025 $ 0.0233
-2.45%
$ 1.99 billion $ 31.13 million
Sep 3, 2025 $ 0.0239
+0.25%
$ 2.06 billion $ 32.57 million
Sep 2, 2025 $ 0.0239
+1.72%
$ 2.05 billion $ 39.31 million
Sep 1, 2025 $ 0.0235
-2.64%
$ 2.01 billion $ 54.2 million
Aug 31, 2025 $ 0.0244
-1.31%
$ 2.08 billion $ 26.94 million
Aug 30, 2025 $ 0.0247
+1.76%
$ 2.12 billion $ 26.03 million
Aug 29, 2025 $ 0.0243
-5.16%
$ 2.09 billion $ 53.3 million
Aug 28, 2025 $ 0.0256
+3.02%
$ 2.2 billion $ 54.99 million
Aug 27, 2025 $ 0.025
-0.42%
$ 2.14 billion $ 56.9 million
Aug 26, 2025 $ 0.0252
+3.87%
$ 2.16 billion $ 66.26 million
Aug 25, 2025 $ 0.0243
-6.81%
$ 2.09 billion $ 175.05 million
Aug 24, 2025 $ 0.0261
+1.98%
$ 2.24 billion $ 89.86 million
Aug 23, 2025 $ 0.0255
+0.82%
$ 2.2 billion $ 71.91 million
Aug 22, 2025 $ 0.0253
+7.12%
$ 2.18 billion $ 80.19 million
Aug 21, 2025 $ 0.0238
-0.13%
$ 2.03 billion $ 40.09 million
Aug 20, 2025 $ 0.024
+4.44%
$ 2.05 billion $ 44.58 million
Aug 19, 2025 $ 0.0231
-2.97%
$ 1.97 billion $ 49.91 million
Aug 18, 2025 $ 0.0238
-3.75%
$ 2.05 billion $ 54.01 million
Aug 17, 2025 $ 0.0248
+0.50%
$ 2.13 billion $ 38.55 million
Aug 16, 2025 $ 0.0246
+1.25%
$ 2.12 billion $ 26.72 million
Aug 15, 2025 $ 0.0243
-1.22%
$ 2.09 billion $ 46.15 million
Aug 14, 2025 $ 0.0246
-7.11%
$ 2.12 billion $ 98.1 million