VeChain Historical Data

VET Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 19 $ 0.0118
+1.10%
$ 763.53 million $ 775.59 million
Oct 12 $ 0.0116
+1.84%
$ 755.15 million $ 740.19 million
Oct 5 $ 0.0114
-2.15%
$ 741.82 million $ 933.59 million
Sep 28 $ 0.0117
-8.20%
$ 751.76 million $ 953.25 million
Sep 21 $ 0.0127
-12.05%
$ 818.61 million $ 1.04 billion
Sep 14 $ 0.0145
+13.32%
$ 930.55 million $ 1.13 billion
Sep 7 $ 0.0128
+3.25%
$ 820.89 million $ 1.13 billion
Aug 31 $ 0.0124
-27.71%
$ 795.13 million $ 1.7 billion
Aug 24 $ 0.0171
-4.53%
$ 1.1 billion $ 1.01 billion
Aug 17 $ 0.0179
-9.88%
$ 1.15 billion $ 1.52 billion
Aug 10 $ 0.0199
-9.14%
$ 1.28 billion $ 1.78 billion
Aug 3 $ 0.0219
+35.50%
$ 1.41 billion $ 1.76 billion
Jul 27 $ 0.0162
-8.07%
$ 1.04 billion $ 1.45 billion
Jul 20 $ 0.0176
-2.62%
$ 1.13 billion $ 1.15 billion