VeChain Historical Data

VET Page 6
Download
Date Close Price change Market cap Trading volume
Oct 4 $ 0.111
+0.24%
$ 7.39 billion $ 2.78 billion
Sep 27 $ 0.11
+20.91%
$ 7.37 billion $ 2.73 billion
Sep 20 $ 0.0914
-15.59%
$ 6.1 billion $ 2.86 billion
Sep 13 $ 0.108
-9.87%
$ 7.22 billion $ 2.22 billion
Sep 6 $ 0.12
-21.96%
$ 8.01 billion $ 4.78 billion
Aug 30 $ 0.154
+24.37%
$ 10.27 billion $ 5.36 billion
Aug 23 $ 0.124
-3.66%
$ 8.26 billion $ 5.64 billion
Aug 16 $ 0.128
-7.72%
$ 8.57 billion $ 6.84 billion
Aug 9 $ 0.139
+32.59%
$ 9.29 billion $ 5.58 billion
Aug 2 $ 0.101
+17.30%
$ 6.59 billion $ 4.55 billion
Jul 26 $ 0.0862
+16.29%
$ 5.62 billion $ 4.17 billion
Jul 19 $ 0.0741
+9.59%
$ 4.83 billion $ 3.35 billion
Jul 12 $ 0.0676
-12.63%
$ 4.41 billion $ 2.89 billion
Jul 5 $ 0.0774
-11.80%
$ 5.05 billion $ 3.51 billion
Jun 28 $ 0.0878
+12.80%
$ 5.73 billion $ 4.64 billion
Jun 21 $ 0.0778
-21.05%
$ 5.08 billion $ 5.77 billion
Jun 14 $ 0.0986
-12.46%
$ 6.43 billion $ 4.52 billion
Jun 7 $ 0.113
-12.41%
$ 7.34 billion $ 7.39 billion
May 31 $ 0.128
+2.48%
$ 8.38 billion $ 7.83 billion
May 24 $ 0.107
+23.03%
$ 7.01 billion $ 10.17 billion
May 17 $ 0.0874
-50.40%
$ 5.7 billion $ 13.45 billion
May 10 $ 0.176
-25.62%
$ 11.45 billion $ 12.48 billion
May 3 $ 0.237
+8.95%
$ 15.39 billion $ 14.34 billion
Apr 26 $ 0.217
+28.29%
$ 14.12 billion $ 13.47 billion
Apr 19 $ 0.169
-33.48%
$ 11 billion $ 20.04 billion
Apr 12 $ 0.254
+80.49%
$ 16.51 billion $ 17.2 billion
Apr 5 $ 0.141
+51.25%
$ 9.15 billion $ 8.8 billion
Mar 29 $ 0.0931
+2.41%
$ 6.05 billion $ 3.98 billion
Mar 22 $ 0.091
-3.39%
$ 5.91 billion $ 6.58 billion
Mar 15 $ 0.0942
+40.76%
$ 6.12 billion $ 7.68 billion
Mar 8 $ 0.067
+17.45%
$ 4.35 billion $ 6.01 billion
Mar 1 $ 0.0572
+44.06%
$ 3.71 billion $ 4.38 billion
Feb 22 $ 0.0397
-27.94%
$ 2.57 billion $ 4.95 billion
Feb 15 $ 0.0551
+4.18%
$ 3.57 billion $ 6.98 billion
Feb 8 $ 0.0529
+84.25%
$ 3.43 billion $ 9.51 billion
Feb 1 $ 0.0287
+13.09%
$ 1.86 billion $ 3.49 billion
Jan 25 $ 0.0269
-10.39%
$ 1.74 billion $ 2.01 billion
Jan 18 $ 0.0307
+13.13%
$ 1.99 billion $ 4.07 billion
Jan 11 $ 0.0271
-0.22%
$ 1.76 billion $ 3.1 billion
Jan 4 $ 0.0272
+4.96%
$ 1.77 billion $ 4.56 billion
Dec 28 $ 0.0259
+53.91%
$ 1.68 billion $ 3.18 billion
Dec 21 $ 0.0166
+0.59%
$ 1.07 billion $ 1.68 billion
Dec 14 $ 0.0163
+0.13%
$ 1.06 billion $ 1.17 billion
Dec 7 $ 0.0168
-1.48%
$ -- $ 1.31 billion
Nov 30 $ 0.0171
+12.76%
$ -- $ 1.37 billion
Nov 23 $ 0.0152
+9.01%
$ 982.71 million $ 1.91 billion
Nov 16 $ 0.0139
+25.83%
$ 901.7 million $ 1.01 billion
Nov 9 $ 0.0111
-0.61%
$ 716.63 million $ 802.24 million
Nov 2 $ 0.0111
+6.10%
$ 721.06 million $ 883.02 million
Oct 26 $ 0.0105
-10.94%
$ 679.99 million $ 666.27 million