VeChain Historical Data

VET Page 6
Download
Date Close Price change Market cap Trading volume
Aug 13, 2025 $ 0.0265
+3.26%
$ 2.28 billion $ 65.08 million
Aug 12, 2025 $ 0.0257
+4.19%
$ 2.21 billion $ 49.02 million
Aug 11, 2025 $ 0.0247
-1.76%
$ 2.12 billion $ 68.77 million
Aug 10, 2025 $ 0.025
-0.77%
$ 2.16 billion $ 44.05 million
Aug 9, 2025 $ 0.0252
+2.40%
$ 2.17 billion $ 39.69 million
Aug 8, 2025 $ 0.0246
+0.82%
$ 2.11 billion $ 45.95 million
Aug 7, 2025 $ 0.0245
+4.08%
$ 2.1 billion $ 37.17 million
Aug 6, 2025 $ 0.0235
+2.22%
$ 2.02 billion $ 30.35 million
Aug 5, 2025 $ 0.023
-3.09%
$ 1.98 billion $ 34.14 million
Aug 4, 2025 $ 0.0238
+3.47%
$ 2.04 billion $ 36.17 million
Aug 3, 2025 $ 0.0231
+4.19%
$ 1.98 billion $ 28.6 million
Aug 2, 2025 $ 0.0224
-1.38%
$ 1.91 billion $ 41.23 million
Aug 1, 2025 $ 0.0224
-2.87%
$ 1.95 billion $ 83.66 million
Jul 31, 2025 $ 0.0232
-5.18%
$ 1.99 billion $ 53.07 million
Jul 30, 2025 $ 0.0245
-3.14%
$ 2.1 billion $ 60.12 million
Jul 29, 2025 $ 0.0252
+2.06%
$ 2.17 billion $ 69.61 million
Jul 28, 2025 $ 0.0247
-6.24%
$ 2.12 billion $ 52.11 million
Jul 27, 2025 $ 0.0263
+2.10%
$ 2.26 billion $ 34.29 million
Jul 26, 2025 $ 0.0258
+0.04%
$ 2.22 billion $ 29.98 million
Jul 25, 2025 $ 0.0258
+3.99%
$ 2.22 billion $ 43.91 million
Jul 24, 2025 $ 0.0248
-2.25%
$ 2.13 billion $ 58.76 million
Jul 23, 2025 $ 0.0254
-9.73%
$ 2.18 billion $ 78.48 million
Jul 22, 2025 $ 0.0278
-1.93%
$ 2.42 billion $ 71.09 million
Jul 21, 2025 $ 0.0284
-0.10%
$ 2.44 billion $ 68.51 million
Jul 20, 2025 $ 0.0285
+2.39%
$ 2.44 billion $ 69.19 million
Jul 19, 2025 $ 0.0277
+2.36%
$ 2.39 billion $ 52.29 million
Jul 18, 2025 $ 0.027
+2.34%
$ 2.33 billion $ 118.94 million
Jul 17, 2025 $ 0.0264
+3.42%
$ 2.27 billion $ 68.98 million
Jul 16, 2025 $ 0.0257
+1.90%
$ 2.2 billion $ 62.34 million
Jul 15, 2025 $ 0.0249
+2.30%
$ 2.17 billion $ 54.11 million
Jul 14, 2025 $ 0.0243
-1.39%
$ 2.09 billion $ 58.12 million
Jul 13, 2025 $ 0.0245
+3.55%
$ 2.12 billion $ 46.83 million
Jul 12, 2025 $ 0.0236
-1.64%
$ 2.03 billion $ 39.91 million
Jul 11, 2025 $ 0.024
+0.54%
$ 2.07 billion $ 76.19 million
Jul 10, 2025 $ 0.0233
+3.77%
$ 2.01 billion $ 41.7 million
Jul 9, 2025 $ 0.0224
+7.13%
$ 1.93 billion $ 37.39 million
Jul 8, 2025 $ 0.0209
+2.39%
$ 1.8 billion $ 26.87 million
Jul 7, 2025 $ 0.0203
-2.74%
$ 1.76 billion $ 25.93 million
Jul 6, 2025 $ 0.0209
+0.77%
$ 1.79 billion $ 22.99 million
Jul 5, 2025 $ 0.0207
-0.44%
$ 1.78 billion $ 17.86 million
Jul 4, 2025 $ 0.0208
-5.24%
$ 1.79 billion $ 26.57 million
Jul 3, 2025 $ 0.022
+0.77%
$ 1.89 billion $ 30.9 million
Jul 2, 2025 $ 0.0218
+7.29%
$ 1.87 billion $ 33.87 million
Jul 1, 2025 $ 0.0203
-4.35%
$ 1.75 billion $ 27.61 million
Jun 30, 2025 $ 0.0212
-2.56%
$ 1.83 billion $ 28.51 million
Jun 29, 2025 $ 0.0218
+2.77%
$ 1.87 billion $ 23.3 million
Jun 28, 2025 $ 0.0212
+3.83%
$ 1.82 billion $ 22.02 million
Jun 27, 2025 $ 0.0204
+0.39%
$ 1.76 billion $ 25.75 million
Jun 26, 2025 $ 0.0204
-3.20%
$ 1.75 billion $ 30.45 million
Jun 25, 2025 $ 0.021
-2.53%
$ 1.81 billion $ 27.83 million