VeChain Historical Data

VET Page 5
Download
Date Close Price change Market cap Trading volume
Jun 13 $ 0.0231
-10.76%
$ -- $ 1.19 billion
Jun 6 $ 0.0259
-15.11%
$ -- $ 988.78 million
May 30 $ 0.0305
+1.09%
$ -- $ 1.02 billion
May 23 $ 0.0301
-5.92%
$ -- $ 1.16 billion
May 16 $ 0.032
-4.63%
$ -- $ 1.08 billion
May 9 $ 0.0336
-24.40%
$ -- $ 2.26 billion
May 2 $ 0.0444
-8.38%
$ -- $ 1.65 billion
Apr 25 $ 0.0485
-13.27%
$ -- $ 1.61 billion
Apr 18 $ 0.0559
-3.68%
$ -- $ 1.32 billion
Apr 11 $ 0.0581
-10.79%
$ -- $ 1.51 billion
Apr 4 $ 0.0651
-21.12%
$ -- $ 2.01 billion
Mar 28 $ 0.0825
+10.56%
$ -- $ 4.67 billion
Mar 21 $ 0.0746
+49.59%
$ -- $ 2.95 billion
Mar 14 $ 0.0499
+11.82%
$ -- $ 1.25 billion
Mar 7 $ 0.0446
-6.28%
$ -- $ 1.37 billion
Feb 28 $ 0.0476
+4.53%
$ -- $ 1.77 billion
Feb 21 $ 0.0455
-7.38%
$ -- $ 1.65 billion
Feb 14 $ 0.0492
-12.94%
$ 3.28 billion $ 1.25 billion
Feb 7 $ 0.0565
-7.73%
$ 3.77 billion $ 1.6 billion
Jan 31 $ 0.0612
+16.34%
$ 4.09 billion $ 1.21 billion
Jan 24 $ 0.0526
-0.86%
$ 3.51 billion $ 1.51 billion
Jan 17 $ 0.0531
-32.33%
$ 3.54 billion $ 1.7 billion
Jan 10 $ 0.0784
+2.21%
$ 5.23 billion $ 1.4 billion
Jan 3 $ 0.0767
-11.93%
$ 5.12 billion $ 2.14 billion
Dec 27 $ 0.0871
-7.83%
$ 5.82 billion $ 1.61 billion
Dec 20 $ 0.0945
+17.81%
$ 6.31 billion $ 1.72 billion
Dec 13 $ 0.0802
-7.71%
$ 5.35 billion $ 1.72 billion
Dec 6 $ 0.0869
-3.05%
$ 5.8 billion $ 2.18 billion
Nov 29 $ 0.0897
-22.85%
$ 5.99 billion $ 3.15 billion
Nov 22 $ 0.116
-12.36%
$ 7.76 billion $ 3.24 billion
Nov 15 $ 0.133
-17.93%
$ 8.85 billion $ 4.79 billion
Nov 8 $ 0.162
+4.44%
$ 10.79 billion $ 5.13 billion
Nov 1 $ 0.155
+16.49%
$ 10.33 billion $ 4.61 billion
Oct 25 $ 0.13
-1.77%
$ 8.7 billion $ 3.04 billion
Oct 18 $ 0.133
+8.55%
$ 8.86 billion $ 3.2 billion
Oct 11 $ 0.122
+10.40%
$ 8.16 billion $ 3.12 billion
Oct 4 $ 0.111
+0.24%
$ 7.39 billion $ 2.78 billion
Sep 27 $ 0.11
+20.91%
$ 7.37 billion $ 2.73 billion
Sep 20 $ 0.0914
-15.59%
$ 6.1 billion $ 2.86 billion
Sep 13 $ 0.108
-9.87%
$ 7.22 billion $ 2.22 billion
Sep 6 $ 0.12
-21.96%
$ 8.01 billion $ 4.78 billion
Aug 30 $ 0.154
+24.37%
$ 10.27 billion $ 5.36 billion
Aug 23 $ 0.124
-3.66%
$ 8.26 billion $ 5.64 billion
Aug 16 $ 0.128
-7.72%
$ 8.57 billion $ 6.84 billion
Aug 9 $ 0.139
+32.59%
$ 9.29 billion $ 5.58 billion
Aug 2 $ 0.101
+17.30%
$ 6.59 billion $ 4.55 billion
Jul 26 $ 0.0862
+16.29%
$ 5.62 billion $ 4.17 billion
Jul 19 $ 0.0741
+9.59%
$ 4.83 billion $ 3.35 billion
Jul 12 $ 0.0676
-12.63%
$ 4.41 billion $ 2.89 billion
Jul 5 $ 0.0774
-11.80%
$ 5.05 billion $ 3.51 billion