VeChain Historical Data

VET Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 0.0216
+0.50%
$ 1.86 billion $ 43.67 million
Jun 23, 2025 $ 0.0215
+11.18%
$ 1.85 billion $ 47.46 million
Jun 22, 2025 $ 0.0193
-3.47%
$ 1.66 billion $ 44.73 million
Jun 21, 2025 $ 0.02
-4.03%
$ 1.72 billion $ 31.85 million
Jun 20, 2025 $ 0.0208
-3.91%
$ 1.79 billion $ 33.73 million
Jun 19, 2025 $ 0.0217
-0.37%
$ 1.87 billion $ 22.82 million
Jun 18, 2025 $ 0.0218
+1.56%
$ 1.87 billion $ 30.02 million
Jun 17, 2025 $ 0.0214
-3.45%
$ 1.84 billion $ 35.36 million
Jun 16, 2025 $ 0.0222
-0.24%
$ 1.91 billion $ 29.79 million
Jun 15, 2025 $ 0.0223
+1.00%
$ 1.91 billion $ 21.45 million
Jun 14, 2025 $ 0.022
-2.48%
$ 1.89 billion $ 23.06 million
Jun 13, 2025 $ 0.0226
-3.62%
$ 1.94 billion $ 62.67 million
Jun 12, 2025 $ 0.0235
-6.13%
$ 2.02 billion $ 42.66 million
Jun 11, 2025 $ 0.025
-4.83%
$ 2.15 billion $ 55.61 million
Jun 10, 2025 $ 0.0263
+4.15%
$ 2.26 billion $ 63.46 million
Jun 9, 2025 $ 0.0252
+4.76%
$ 2.17 billion $ 39.61 million
Jun 8, 2025 $ 0.0241
+0.07%
$ 2.07 billion $ 30.13 million
Jun 7, 2025 $ 0.024
+2.29%
$ 2.07 billion $ 27.21 million
Jun 6, 2025 $ 0.0235
+3.86%
$ 2.02 billion $ 41.52 million
Jun 5, 2025 $ 0.0226
-4.66%
$ 1.95 billion $ 59.15 million
Jun 4, 2025 $ 0.0237
-3.68%
$ 2.04 billion $ 34.93 million
Jun 3, 2025 $ 0.0246
-0.75%
$ 2.12 billion $ 40.58 million
Jun 2, 2025 $ 0.0248
+2.10%
$ 2.13 billion $ 34.24 million
Jun 1, 2025 $ 0.0243
+0.66%
$ 2.09 billion $ 29.51 million
May 31, 2025 $ 0.0242
+0.94%
$ 2.08 billion $ 46.41 million
May 30, 2025 $ 0.0239
-8.01%
$ 2.06 billion $ 68.91 million
May 29, 2025 $ 0.026
-4.35%
$ 2.24 billion $ 54.5 million
May 28, 2025 $ 0.0272
-1.46%
$ 2.34 billion $ 48.62 million
May 27, 2025 $ 0.0276
+0.40%
$ 2.37 billion $ 47.49 million
May 26, 2025 $ 0.0275
+0.30%
$ 2.36 billion $ 44.93 million
May 25, 2025 $ 0.0274
-0.25%
$ 2.36 billion $ 44.01 million
May 24, 2025 $ 0.0275
-1.86%
$ 2.36 billion $ 49.89 million
May 23, 2025 $ 0.028
-8.68%
$ 2.41 billion $ 89.7 million
May 22, 2025 $ 0.0307
+5.15%
$ 2.64 billion $ 64.13 million
May 21, 2025 $ 0.0292
+2.26%
$ 2.51 billion $ 61.19 million
May 20, 2025 $ 0.0285
+1.58%
$ 2.45 billion $ 48.85 million
May 19, 2025 $ 0.0281
-3.29%
$ 2.41 billion $ 49.46 million
May 18, 2025 $ 0.029
+4.80%
$ 2.49 billion $ 47.41 million
May 17, 2025 $ 0.0277
-3.00%
$ 2.38 billion $ 40.05 million
May 16, 2025 $ 0.0285
-0.96%
$ 2.45 billion $ 40.93 million
May 15, 2025 $ 0.0288
-4.83%
$ 2.48 billion $ 63.77 million
May 14, 2025 $ 0.0303
-4.85%
$ 2.6 billion $ 77.85 million
May 13, 2025 $ 0.0318
+3.02%
$ 2.74 billion $ 81.85 million
May 12, 2025 $ 0.0309
-0.86%
$ 2.66 billion $ 125.88 million
May 11, 2025 $ 0.0312
-3.35%
$ 2.68 billion $ 70.11 million
May 10, 2025 $ 0.0322
+7.49%
$ 2.77 billion $ 80.78 million
May 9, 2025 $ 0.03
+4.83%
$ 2.58 billion $ 98.96 million
May 8, 2025 $ 0.0286
+14.93%
$ 2.46 billion $ 75.96 million
May 7, 2025 $ 0.0249
+0.01%
$ 2.14 billion $ 43.41 million
May 6, 2025 $ 0.0249
-0.55%
$ 2.14 billion $ 40.28 million