VeChain Historical Data

VET Page 52
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.00646
-4.33%
$ -- $ 15.46 million
Apr 23, 2019 $ 0.00675
-2.28%
$ -- $ 9.85 million
Apr 22, 2019 $ 0.00692
+2.82%
$ -- $ 17.21 million
Apr 21, 2019 $ 0.00674
-3.64%
$ -- $ 8.32 million
Apr 20, 2019 $ 0.00696
-2.35%
$ -- $ 8.56 million
Apr 19, 2019 $ 0.00712
-2.78%
$ -- $ 9.71 million
Apr 18, 2019 $ 0.00732
+3.60%
$ -- $ 12.08 million
Apr 17, 2019 $ 0.00707
+0.95%
$ -- $ 6.13 million
Apr 16, 2019 $ 0.00702
+3.45%
$ -- $ 6.28 million
Apr 15, 2019 $ 0.0068
-2.02%
$ -- $ 7.66 million
Apr 14, 2019 $ 0.00693
-0.08%
$ -- $ 5.53 million
Apr 13, 2019 $ 0.00694
+0.89%
$ -- $ 6.19 million
Apr 12, 2019 $ 0.00687
+3.44%
$ -- $ 8.57 million
Apr 11, 2019 $ 0.00665
-6.92%
$ -- $ 12.49 million
Apr 10, 2019 $ 0.00716
+0.40%
$ -- $ 10.73 million
Apr 9, 2019 $ 0.00713
-4.27%
$ -- $ 9.35 million
Apr 8, 2019 $ 0.00745
-2.63%
$ -- $ 13.57 million
Apr 7, 2019 $ 0.00765
+1.32%
$ -- $ 10.53 million
Apr 6, 2019 $ 0.00755
-0.13%
$ -- $ 10.12 million
Apr 5, 2019 $ 0.00751
+3.92%
$ -- $ 11.19 million
Apr 4, 2019 $ 0.00724
-1.38%
$ -- $ 19.43 million
Apr 3, 2019 $ 0.00737
-1.13%
$ -- $ 29.33 million
Apr 2, 2019 $ 0.00745
+13.13%
$ -- $ 33.36 million
Apr 1, 2019 $ 0.0066
+7.39%
$ -- $ 13.14 million
Mar 31, 2019 $ 0.00615
+2.41%
$ -- $ 15.06 million
Mar 30, 2019 $ 0.006
+0.84%
$ -- $ 9.12 million
Mar 29, 2019 $ 0.00595
+1.21%
$ -- $ 8.86 million
Mar 28, 2019 $ 0.00588
+2.45%
$ -- $ 7.64 million
Mar 27, 2019 $ 0.00574
+2.89%
$ -- $ 10 million
Mar 26, 2019 $ 0.00557
-1.33%
$ -- $ 15.8 million
Mar 25, 2019 $ 0.00564
-2.55%
$ -- $ 10.39 million
Mar 24, 2019 $ 0.00578
-2.68%
$ -- $ 8.7 million
Mar 23, 2019 $ 0.00593
+1.69%
$ -- $ 12.56 million
Mar 22, 2019 $ 0.00582
+2.29%
$ -- $ 14.5 million
Mar 21, 2019 $ 0.00572
+0.47%
$ -- $ 23.45 million
Mar 20, 2019 $ 0.00571
+4.98%
$ -- $ 14.74 million
Mar 19, 2019 $ 0.00543
+2.11%
$ -- $ 7.31 million
Mar 18, 2019 $ 0.00533
+1.33%
$ -- $ 6.03 million
Mar 17, 2019 $ 0.00526
-1.73%
$ -- $ 6.77 million
Mar 16, 2019 $ 0.00536
+0.35%
$ -- $ 7.47 million
Mar 15, 2019 $ 0.00534
+2.07%
$ -- $ 9.12 million
Mar 14, 2019 $ 0.00522
+1.78%
$ -- $ 10.83 million
Mar 13, 2019 $ 0.00513
-4.49%
$ -- $ 13.95 million
Mar 12, 2019 $ 0.00537
+14.40%
$ -- $ 27.94 million
Mar 11, 2019 $ 0.0047
-1.17%
$ -- $ 7.45 million
Mar 10, 2019 $ 0.00476
-3.26%
$ -- $ 9.67 million
Mar 9, 2019 $ 0.00492
+7.30%
$ -- $ 12.59 million
Mar 8, 2019 $ 0.00458
+0.20%
$ -- $ 6.72 million
Mar 7, 2019 $ 0.00457
+3.79%
$ -- $ 7.35 million
Mar 6, 2019 $ 0.0044
-0.65%
$ -- $ 4.55 million