VeChain Historical Data

VET Page 50
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $ 0.00547
+0.84%
$ -- $ 6.39 million
Aug 1, 2019 $ 0.00542
-2.58%
$ -- $ 7.82 million
Jul 31, 2019 $ 0.00557
+1.27%
$ -- $ 7.09 million
Jul 30, 2019 $ 0.0055
-1.97%
$ -- $ 3.46 million
Jul 29, 2019 $ 0.00561
-1.65%
$ -- $ 2.83 million
Jul 28, 2019 $ 0.0057
-0.45%
$ -- $ 2.92 million
Jul 27, 2019 $ 0.00573
-3.72%
$ -- $ 3.39 million
Jul 26, 2019 $ 0.00595
+1.20%
$ -- $ 4.2 million
Jul 25, 2019 $ 0.00588
-0.66%
$ -- $ 3.75 million
Jul 24, 2019 $ 0.00592
+1.60%
$ -- $ 5.15 million
Jul 23, 2019 $ 0.00582
-5.87%
$ -- $ 5.15 million
Jul 22, 2019 $ 0.00619
+2.37%
$ -- $ 7.26 million
Jul 21, 2019 $ 0.00604
-0.26%
$ -- $ 3.8 million
Jul 20, 2019 $ 0.00606
+3.91%
$ -- $ 4.88 million
Jul 19, 2019 $ 0.00583
+1.69%
$ -- $ 4.66 million
Jul 18, 2019 $ 0.00573
+5.97%
$ -- $ 5.44 million
Jul 17, 2019 $ 0.00541
+3.92%
$ -- $ 7.46 million
Jul 16, 2019 $ 0.00521
-8.11%
$ -- $ 8.46 million
Jul 15, 2019 $ 0.00567
-1.67%
$ -- $ 7.75 million
Jul 14, 2019 $ 0.00576
-11.21%
$ -- $ 6.14 million
Jul 13, 2019 $ 0.00649
-4.88%
$ -- $ 10.06 million
Jul 12, 2019 $ 0.00682
+12.94%
$ -- $ 15.57 million
Jul 11, 2019 $ 0.00604
-12.28%
$ -- $ 15.49 million
Jul 10, 2019 $ 0.00689
-3.97%
$ -- $ 21.42 million
Jul 9, 2019 $ 0.00717
+0.99%
$ -- $ 27.78 million
Jul 8, 2019 $ 0.0071
-4.24%
$ -- $ 15.12 million
Jul 7, 2019 $ 0.00742
+0.07%
$ -- $ 7.61 million
Jul 6, 2019 $ 0.00741
-0.89%
$ -- $ 7.51 million
Jul 5, 2019 $ 0.00748
+3.16%
$ -- $ 37.76 million
Jul 4, 2019 $ 0.00725
-3.33%
$ -- $ 21.61 million
Jul 3, 2019 $ 0.0075
-0.38%
$ -- $ 37.14 million
Jul 2, 2019 $ 0.00753
-6.21%
$ -- $ 49.74 million
Jul 1, 2019 $ 0.00803
-1.65%
$ -- $ 49.33 million
Jun 30, 2019 $ 0.00816
-9.47%
$ -- $ 57.56 million
Jun 29, 2019 $ 0.00902
+10.22%
$ -- $ 51.64 million
Jun 28, 2019 $ 0.00818
+7.98%
$ -- $ 65.9 million
Jun 27, 2019 $ 0.00757
-3.48%
$ -- $ 100.76 million
Jun 26, 2019 $ 0.00785
-13.10%
$ -- $ 140.61 million
Jun 25, 2019 $ 0.00903
+30.53%
$ -- $ 266.81 million
Jun 24, 2019 $ 0.00692
-2.24%
$ -- $ 84.94 million
Jun 23, 2019 $ 0.00708
+3.96%
$ -- $ 21.07 million
Jun 22, 2019 $ 0.00681
+1.16%
$ -- $ 35.3 million
Jun 21, 2019 $ 0.00673
-1.89%
$ -- $ 17.1 million
Jun 20, 2019 $ 0.00686
-5.93%
$ -- $ 17.29 million
Jun 19, 2019 $ 0.00729
-0.43%
$ -- $ 15.73 million
Jun 18, 2019 $ 0.00732
+0.52%
$ -- $ 38.28 million
Jun 17, 2019 $ 0.00729
+1.35%
$ -- $ 18.55 million
Jun 16, 2019 $ 0.00719
-1.29%
$ -- $ 14.39 million
Jun 15, 2019 $ 0.00729
+0.14%
$ -- $ 10.02 million
Jun 14, 2019 $ 0.00728
-2.91%
$ -- $ 16.9 million