VeChain Historical Data

VET Page 6
Download
Date Close Price change Market cap Trading volume
May 28, 10 AM $ 0.00593
-0.75%
$ 509.47 million $ 17.59 million
May 28, 9 AM $ 0.00597
+0.56%
$ 513.3 million $ 17.73 million
May 28, 8 AM $ 0.00594
-0.62%
$ 510.46 million $ 19.98 million
May 28, 7 AM $ 0.00597
+0.22%
$ 513.62 million $ 20.19 million
May 28, 6 AM $ 0.00596
+0.14%
$ 512.51 million $ 20.7 million
May 28, 5 AM $ 0.00595
-0.44%
$ 511.81 million $ 20.78 million
May 28, 4 AM $ 0.00598
+0.31%
$ 514.05 million $ 20.53 million
May 28, 3 AM $ 0.00596
-2.23%
$ 512.55 million $ 19.87 million
May 28, 2 AM $ 0.0061
+0.32%
$ 524.26 million $ 19.15 million
May 28, 1 AM $ 0.00608
-0.03%
$ 522.61 million $ 18.57 million
May 28, 12 AM $ 0.00608
-0.31%
$ 522.79 million $ 18.22 million
May 27, 11 PM $ 0.0061
+0.15%
$ 524.43 million $ 18.12 million
May 27, 10 PM $ 0.00609
+0.07%
$ 523.63 million $ 17.66 million
May 27, 9 PM $ 0.00609
-1.49%
$ 523.28 million $ 17.77 million
May 27, 8 PM $ 0.00618
-0.01%
$ 531.2 million $ 17.8 million
May 27, 7 PM $ 0.00618
-0.14%
$ 531.23 million $ 18.03 million
May 27, 6 PM $ 0.00619
+0.29%
$ 531.98 million $ 18.81 million
May 27, 5 PM $ 0.00617
-1.22%
$ 530.45 million $ 20.25 million
May 27, 4 PM $ 0.00624
-0.02%
$ 536.97 million $ 21.05 million
May 27, 3 PM $ 0.00625
+0.68%
$ 537.05 million $ 21.04 million
May 27, 2 PM $ 0.0062
+0.21%
$ 533.42 million $ 21.99 million
May 27, 1 PM $ 0.00619
-0.50%
$ 532.33 million $ 22.24 million
May 27, 12 PM $ 0.00622
+0.52%
$ 535.01 million $ 22.68 million
May 27, 11 AM $ 0.00619
-0.13%
$ 532.23 million $ 23.15 million
May 27, 10 AM $ 0.0062
+0.01%
$ 533.01 million $ 23.44 million
May 27, 9 AM $ 0.0062
-1.01%
$ 532.94 million $ 23.7 million
May 27, 8 AM $ 0.00626
-0.25%
$ 538.58 million $ 21.41 million
May 27, 7 AM $ 0.00628
+0.01%
$ 540.11 million $ 21.99 million
May 27, 6 AM $ 0.00628
-0.30%
$ 540.05 million $ 21.83 million
May 27, 5 AM $ 0.0063
-0.03%
$ 541.69 million $ 22.33 million
May 27, 4 AM $ 0.0063
-0.33%
$ 541.86 million $ 23.93 million
May 27, 3 AM $ 0.00632
-0.46%
$ 543.67 million $ 23.89 million
May 27, 2 AM $ 0.00635
-0.02%
$ 546.16 million $ 23.52 million
May 27, 1 AM $ 0.00635
-0.16%
$ 546.28 million $ 23.95 million
May 27, 12 AM $ 0.00636
+0.83%
$ 547.17 million $ 24.19 million
May 26, 11 PM $ 0.00631
+0.31%
$ 542.64 million $ 24.17 million
May 26, 10 PM $ 0.00629
-0.35%
$ 540.96 million $ 23.82 million
May 26, 9 PM $ 0.00631
-0.30%
$ 542.86 million $ 23.4 million
May 26, 8 PM $ 0.00633
+0.10%
$ 544.5 million $ 23.06 million
May 26, 7 PM $ 0.00633
+0.38%
$ 543.97 million $ 22.92 million
May 26, 6 PM $ 0.0063
-1.88%
$ 541.92 million $ 21.86 million
May 26, 5 PM $ 0.00642
-1.22%
$ 552.28 million $ 20.18 million
May 26, 4 PM $ 0.0065
-0.17%
$ 559.09 million $ 18.7 million
May 26, 3 PM $ 0.00651
-0.78%
$ 560.05 million $ 18.5 million
May 26, 2 PM $ 0.00656
-0.70%
$ 564.44 million $ 18.02 million
May 26, 1 PM $ 0.00661
+0.42%
$ 568.4 million $ 17.43 million
May 26, 12 PM $ 0.00658
-0.23%
$ 566.02 million $ 16.7 million
May 26, 11 AM $ 0.0066
-0.56%
$ 567.31 million $ 15.61 million
May 26, 10 AM $ 0.00663
+1.05%
$ 570.49 million $ 15.19 million
May 26, 9 AM $ 0.00657
+0.34%
$ 564.57 million $ 14.53 million