VeChain Historical Data

VET Page 56
Download
Date Close Price change Market cap Trading volume
Oct 7, 2018 $ 0.0131
+0.00%
$ 725.13 million $ 6,595
Oct 6, 2018 $ 0.0129
+0.00%
$ 720.67 million $ 6,578
Oct 5, 2018 $ 0.0129
+0.00%
$ 727 million $ 6,577
Oct 4, 2018 $ 0.0128
+0.00%
$ 711.24 million $ 6,475
Oct 3, 2018 $ 0.013
+0.00%
$ 707.85 million $ 6,570
Oct 2, 2018 $ 0.0129
+0.00%
$ 720.56 million $ 6,604
Oct 1, 2018 $ 0.0129
+0.00%
$ 710.04 million $ 6,610
Sep 30, 2018 $ 0.0129
+0.00%
$ 714.88 million $ 6,567
Sep 29, 2018 $ 0.0132
+0.00%
$ 723.8 million $ 6,672
Sep 28, 2018 $ 0.0127
+0.00%
$ 723.51 million $ 6,519
Sep 27, 2018 $ 0.0127
+0.00%
$ 725.26 million $ 6,475
Sep 26, 2018 $ 0.0126
+0.00%
$ 696.16 million $ 6,448
Sep 25, 2018 $ 0.0135
+0.00%
$ 709.98 million $ 6,649
Sep 24, 2018 $ 0.0138
+0.00%
$ 727.75 million $ 6,714
Sep 23, 2018 $ 0.0139
+0.00%
$ 773.32 million $ 6,714
Sep 22, 2018 $ 0.014
+0.00%
$ 757.87 million $ 6,655
Sep 21, 2018 $ 0.0132
+0.00%
$ 797.97 million $ 6,427
Sep 20, 2018 $ 0.013
+0.00%
$ 755.87 million $ 6,357
Sep 19, 2018 $ 0.0129
+0.00%
$ 721.2 million $ 6,320
Sep 18, 2018 $ 0.0137
+0.00%
$ 718.45 million $ 6,429
Sep 17, 2018 $ 0.0141
+0.00%
$ 705.65 million $ 6,501
Sep 16, 2018 $ 0.0142
+0.00%
$ 785.77 million $ 6,526
Sep 15, 2018 $ 0.014
+0.00%
$ 791.63 million $ 6,516
Sep 14, 2018 $ 0.0139
+0.00%
$ 775.12 million $ 6,456
Sep 13, 2018 $ 0.0127
+0.00%
$ 779.7 million $ 6,308
Sep 12, 2018 $ 0.0137
+0.00%
$ 767.21 million $ 6,327
Sep 11, 2018 $ 0.0145
+0.00%
$ 727.62 million $ 6,325
Sep 10, 2018 $ 0.0148
+0.00%
$ 783.24 million $ 6,329
Sep 9, 2018 $ 0.0155
+0.00%
$ 803.53 million $ 6,429
Sep 8, 2018 $ 0.0159
+0.00%
$ 812.08 million $ 6,492
Sep 7, 2018 $ 0.0157
+0.00%
$ 869.28 million $ 6,475
Sep 6, 2018 $ 0.0181
+0.00%
$ 895.17 million $ 7,157
Sep 5, 2018 $ 0.0193
+0.00%
$ 897.92 million $ 7,327
Sep 4, 2018 $ 0.018
+0.00%
$ 1.08 billion $ 7,265
Sep 3, 2018 $ 0.0179
+0.00%
$ 1.04 billion $ 7,234
Sep 2, 2018 $ 0.0178
+0.00%
$ 987.93 million $ 7,107
Sep 1, 2018 $ 0.0171
+0.00%
$ 1.01 billion $ 6,989
Aug 31, 2018 $ 0.0165
+0.00%
$ 950.68 million $ 6,947
Aug 30, 2018 $ 0.0175
+0.00%
$ 961.62 million $ 7,063
Aug 29, 2018 $ 0.0182
+0.00%
$ 938.5 million $ 6,990
Aug 28, 2018 $ 0.0165
+0.00%
$ 997.05 million $ 6,734
Aug 27, 2018 $ 0.015
+0.00%
$ 988.39 million $ 6,696
Aug 26, 2018 $ 0.0149
+0.00%
$ 844.72 million $ 6,733
Aug 25, 2018 $ 0.0144
+0.00%
$ 854.71 million $ 6,566
Aug 24, 2018 $ 0.0141
+0.00%
$ 806.06 million $ 6,451
Aug 23, 2018 $ 0.0148
+0.00%
$ 813.74 million $ 6,593
Aug 22, 2018 $ 0.0142
+0.00%
$ 764.58 million $ 6,418
Aug 21, 2018 $ 0.014
+0.00%
$ 853.39 million $ 6,475
Aug 20, 2018 $ 0.0133
+0.00%
$ 724.06 million $ 6,423
Aug 19, 2018 $ 0.0131
+0.00%
$ 797.11 million $ 6,482