VeChain Historical Data

VET Page 5
Download
Date Close Price change Market cap Trading volume
May 30, 11 AM $ 0.00622
-1.75%
$ 534.61 million $ 33.79 million
May 30, 10 AM $ 0.00633
-1.06%
$ 544.17 million $ 32.87 million
May 30, 9 AM $ 0.0064
+1.92%
$ 549.99 million $ 31.9 million
May 30, 8 AM $ 0.00628
-0.32%
$ 539.69 million $ 29.84 million
May 30, 7 AM $ 0.0063
+0.34%
$ 541.43 million $ 26.44 million
May 30, 6 AM $ 0.00628
+1.40%
$ 539.61 million $ 23.27 million
May 30, 5 AM $ 0.00619
+1.97%
$ 532.2 million $ 21.62 million
May 30, 4 AM $ 0.00607
-1.21%
$ 521.84 million $ 20.16 million
May 30, 3 AM $ 0.00614
+0.73%
$ 528.23 million $ 19.47 million
May 30, 2 AM $ 0.0061
-0.26%
$ 524.42 million $ 18.65 million
May 30, 1 AM $ 0.00611
+1.98%
$ 525.75 million $ 18.26 million
May 30, 12 AM $ 0.006
+2.45%
$ 515.68 million $ 16.87 million
May 29, 11 PM $ 0.00585
+0.37%
$ 503.36 million $ 16.45 million
May 29, 10 PM $ 0.00583
+0.14%
$ 501.48 million $ 16.24 million
May 29, 9 PM $ 0.00582
-0.51%
$ 500.79 million $ 16.16 million
May 29, 8 PM $ 0.00585
+0.66%
$ 503.34 million $ 16.07 million
May 29, 7 PM $ 0.00582
-0.18%
$ 500.04 million $ 15.86 million
May 29, 6 PM $ 0.00583
-1.57%
$ 500.96 million $ 15.23 million
May 29, 5 PM $ 0.00592
+0.75%
$ 508.94 million $ 14.99 million
May 29, 4 PM $ 0.00587
-0.23%
$ 504.87 million $ 14.77 million
May 29, 3 PM $ 0.00589
+2.06%
$ 506.04 million $ 14.89 million
May 29, 2 PM $ 0.00577
-1.81%
$ 495.82 million $ 14 million
May 29, 1 PM $ 0.00587
-0.29%
$ 504.95 million $ 11.7 million
May 29, 12 PM $ 0.00589
-0.18%
$ 506.4 million $ 11.73 million
May 29, 11 AM $ 0.0059
-0.57%
$ 507.31 million $ 11.77 million
May 29, 10 AM $ 0.00593
-0.43%
$ 510.23 million $ 11.94 million
May 29, 9 AM $ 0.00596
+0.38%
$ 512.43 million $ 12.04 million
May 29, 8 AM $ 0.00594
+0.35%
$ 510.49 million $ 12.06 million
May 29, 7 AM $ 0.00592
-0.47%
$ 508.7 million $ 12.02 million
May 29, 6 AM $ 0.00594
+0.33%
$ 511.08 million $ 12.24 million
May 29, 5 AM $ 0.00593
+0.16%
$ 509.79 million $ 12.47 million
May 29, 4 AM $ 0.00592
+0.46%
$ 508.98 million $ 13.18 million
May 29, 3 AM $ 0.00589
-0.18%
$ 506.66 million $ 13.93 million
May 29, 2 AM $ 0.0059
-0.94%
$ 507.56 million $ 15.04 million
May 29, 1 AM $ 0.00596
-0.12%
$ 512.39 million $ 15.55 million
May 29, 12 AM $ 0.00597
-0.02%
$ 512.99 million $ 16.31 million
May 28, 11 PM $ 0.00597
+0.07%
$ 513.08 million $ 16.18 million
May 28, 10 PM $ 0.00596
-0.36%
$ 512.71 million $ 16.92 million
May 28, 9 PM $ 0.00599
+0.03%
$ 514.63 million $ 17.24 million
May 28, 8 PM $ 0.00598
+0.41%
$ 514.46 million $ 17.49 million
May 28, 7 PM $ 0.00596
-0.79%
$ 512.35 million $ 17.35 million
May 28, 6 PM $ 0.00601
-0.05%
$ 516.4 million $ 17.36 million
May 28, 5 PM $ 0.006
+0.86%
$ 515.9 million $ 17.39 million
May 28, 4 PM $ 0.00595
+0.84%
$ 511.53 million $ 17.79 million
May 28, 3 PM $ 0.0059
-0.23%
$ 507.25 million $ 17.73 million
May 28, 2 PM $ 0.00591
-0.22%
$ 508.45 million $ 17.83 million
May 28, 1 PM $ 0.00593
-0.13%
$ 509.55 million $ 17.65 million
May 28, 12 PM $ 0.00593
+0.32%
$ 510.2 million $ 17.52 million
May 28, 11 AM $ 0.00591
-0.18%
$ 508.56 million $ 17.64 million
May 28, 10 AM $ 0.00593
-0.75%
$ 509.47 million $ 17.59 million