VeChain Historical Data

VET Page 7
Download
Date Close Price change Market cap Trading volume
Jul 13 $ 0.0181
-0.59%
$ 1.16 billion $ 1.49 billion
Jul 6 $ 0.0182
+26.53%
$ 1.17 billion $ 3.18 billion
Jun 29 $ 0.0144
+65.24%
$ 925.17 million $ 2.07 billion
Jun 22 $ 0.0087
+0.78%
$ 560.21 million $ 1.47 billion
Jun 15 $ 0.00861
-0.67%
$ 554.75 million $ 1.65 billion
Jun 8 $ 0.00867
+18.11%
$ 558.24 million $ 2.1 billion
Jun 1 $ 0.00733
+17.22%
$ 472.53 million $ 1.57 billion
May 25 $ 0.00627
+39.49%
$ 404.01 million $ 1.37 billion
May 18 $ 0.00452
+2.20%
$ 291.32 million $ 1.17 billion
May 11 $ 0.00442
+5.72%
$ 284.96 million $ 1.24 billion
May 4 $ 0.00419
-3.19%
$ 269.83 million $ 1.41 billion
Apr 27 $ 0.00432
-3.30%
$ 278.61 million $ 1.24 billion
Apr 20 $ 0.00448
+14.42%
$ 288.41 million $ 963.94 million
Apr 13 $ 0.00391
+5.75%
$ 252.1 million $ 837.64 million
Apr 6 $ 0.00372
+14.57%
$ 239.86 million $ 893.98 million
Mar 30 $ 0.00325
+18.00%
$ 209.42 million $ 627.97 million
Mar 23 $ 0.00276
+5.91%
$ 177.5 million $ 593.84 million
Mar 16 $ 0.0026
+2.13%
$ 163.3 million $ 543.13 million
Mar 9 $ 0.00255
-46.01%
$ 160.03 million $ 727.57 million
Mar 2 $ 0.00473
-12.98%
$ 296.45 million $ 1.01 billion
Feb 24 $ 0.00543
-21.52%
$ 340.72 million $ 1.22 billion
Feb 17 $ 0.00691
-2.74%
$ -- $ 1.19 billion
Feb 10 $ 0.00711
+4.99%
$ -- $ 1.26 billion
Feb 3 $ 0.00677
+9.92%
$ -- $ 1.11 billion
Jan 27 $ 0.00616
+8.79%
$ -- $ 973.45 million
Jan 20 $ 0.00567
-3.04%
$ -- $ 756.8 million
Jan 13 $ 0.00584
+5.83%
$ -- $ 939.55 million
Jan 6 $ 0.00552
+0.35%
$ -- $ 782.55 million
Dec 30 $ 0.0055
-1.69%
$ -- $ 504.22 million
Dec 23 $ 0.00559
+0.69%
$ -- $ 623.41 million
Dec 16 $ 0.00556
-0.57%
$ -- $ 389.08 million
Dec 9 $ 0.00559
-22.40%
$ -- $ 529.55 million
Dec 2 $ 0.0072
+0.84%
$ -- $ 704.85 million
Nov 25 $ 0.00714
+35.83%
$ -- $ 604.18 million
Nov 18 $ 0.00526
-31.60%
$ -- $ 682.26 million
Nov 11 $ 0.00769
+33.97%
$ -- $ 710.89 million
Nov 4 $ 0.00575
+35.07%
$ -- $ 404.78 million
Oct 28 $ 0.00426
+3.30%
$ -- $ 374.66 million
Oct 21 $ 0.00411
+21.89%
$ -- $ 337.18 million
Oct 14 $ 0.00337
-6.45%
$ -- $ 355.78 million
Oct 7 $ 0.0036
+6.92%
$ -- $ 254.21 million
Sep 30 $ 0.00338
+0.55%
$ -- $ 164.02 million
Sep 23 $ 0.00336
-17.20%
$ -- $ 194.25 million
Sep 16 $ 0.00406
+9.18%
$ -- $ 179.74 million
Sep 9 $ 0.00371
-6.63%
$ -- $ 88.57 million
Sep 2 $ 0.00397
-3.09%
$ -- $ 85.88 million
Aug 26 $ 0.00411
-8.71%
$ -- $ 43.32 million
Aug 19 $ 0.0045
+0.08%
$ -- $ 57.3 million
Aug 12 $ 0.0045
-10.66%
$ -- $ 44.48 million
Aug 5 $ 0.00504
-5.90%
$ -- $ 71.07 million