VeChain Historical Data

VET Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 0.0243
-4.20%
$ 2.09 billion $ 44.51 million
Mar 15, 2025 $ 0.0253
+2.75%
$ 2.18 billion $ 39.73 million
Mar 14, 2025 $ 0.0247
+4.08%
$ 2.12 billion $ 49.16 million
Mar 13, 2025 $ 0.0237
-2.59%
$ 2.04 billion $ 78.08 million
Mar 12, 2025 $ 0.0243
+1.69%
$ 2.09 billion $ 62.96 million
Mar 11, 2025 $ 0.0239
+5.61%
$ 2.06 billion $ 81.84 million
Mar 10, 2025 $ 0.0227
-8.19%
$ 1.95 billion $ 82.69 million
Mar 9, 2025 $ 0.0247
-9.10%
$ 2.12 billion $ 57.92 million
Mar 8, 2025 $ 0.0272
-2.45%
$ 2.33 billion $ 46.86 million
Mar 7, 2025 $ 0.0278
-0.67%
$ 2.39 billion $ 84.15 million
Mar 6, 2025 $ 0.028
-3.30%
$ 2.41 billion $ 43.46 million
Mar 5, 2025 $ 0.029
+6.59%
$ 2.35 billion $ 57.06 million
Mar 4, 2025 $ 0.0272
+0.61%
$ 2.2 billion $ 83.34 million
Mar 3, 2025 $ 0.027
-16.09%
$ 2.19 billion $ 96.8 million
Mar 2, 2025 $ 0.0322
+13.16%
$ 2.61 billion $ 94.2 million
Mar 1, 2025 $ 0.0284
+1.44%
$ 2.3 billion $ 39.14 million
Feb 28, 2025 $ 0.0281
-0.47%
$ 2.27 billion $ 65.46 million
Feb 27, 2025 $ 0.0282
+0.75%
$ 2.28 billion $ 44.57 million
Feb 26, 2025 $ 0.028
-2.46%
$ 2.27 billion $ 54.39 million
Feb 25, 2025 $ 0.0287
+2.12%
$ 2.32 billion $ 85.42 million
Feb 24, 2025 $ 0.0281
-12.93%
$ 2.27 billion $ 49.55 million
Feb 23, 2025 $ 0.0322
-0.68%
$ 2.61 billion $ 28.07 million
Feb 22, 2025 $ 0.0324
+4.12%
$ 2.63 billion $ 27.55 million
Feb 21, 2025 $ 0.0312
-5.03%
$ 2.52 billion $ 54.3 million
Feb 20, 2025 $ 0.0328
+3.12%
$ 2.66 billion $ 33.07 million
Feb 19, 2025 $ 0.0318
+0.57%
$ 2.58 billion $ 36.46 million
Feb 18, 2025 $ 0.0316
-3.76%
$ 2.56 billion $ 48.29 million
Feb 17, 2025 $ 0.0329
-0.76%
$ 2.66 billion $ 44.69 million
Feb 16, 2025 $ 0.0331
-2.74%
$ 2.68 billion $ 28.04 million
Feb 15, 2025 $ 0.0341
-3.38%
$ 2.76 billion $ 29.96 million
Feb 14, 2025 $ 0.0352
+2.24%
$ 2.85 billion $ 45.31 million
Feb 13, 2025 $ 0.0345
-2.94%
$ 2.79 billion $ 46.37 million
Feb 12, 2025 $ 0.0355
+6.90%
$ 2.87 billion $ 60.95 million
Feb 11, 2025 $ 0.0332
-1.32%
$ 2.69 billion $ 52.9 million
Feb 10, 2025 $ 0.0337
+5.33%
$ 2.73 billion $ 47.93 million
Feb 9, 2025 $ 0.032
-3.22%
$ 2.59 billion $ 46.65 million
Feb 8, 2025 $ 0.033
+1.67%
$ 2.67 billion $ 41.83 million
Feb 7, 2025 $ 0.0325
-0.61%
$ 2.63 billion $ 58.67 million
Feb 6, 2025 $ 0.0327
-5.57%
$ 2.65 billion $ 54.1 million
Feb 5, 2025 $ 0.0346
-4.27%
$ 2.8 billion $ 58.91 million
Feb 4, 2025 $ 0.0362
-7.64%
$ 2.93 billion $ 101.53 million
Feb 3, 2025 $ 0.0392
+3.50%
$ 3.17 billion $ 251.32 million
Feb 2, 2025 $ 0.0378
-13.26%
$ 3.06 billion $ 127.66 million
Feb 1, 2025 $ 0.0436
-6.80%
$ 3.53 billion $ 86.15 million
Jan 31, 2025 $ 0.0468
+0.56%
$ 3.79 billion $ 89.31 million
Jan 30, 2025 $ 0.0465
+7.33%
$ 3.77 billion $ 79.2 million
Jan 29, 2025 $ 0.0433
+2.03%
$ 3.51 billion $ 65.93 million
Jan 28, 2025 $ 0.0425
-5.17%
$ 3.44 billion $ 59.75 million
Jan 27, 2025 $ 0.0448
-1.20%
$ 3.63 billion $ 89.29 million
Jan 26, 2025 $ 0.0453
-4.89%
$ 3.67 billion $ 58.86 million