VestChain Historical Data

VEST Page 15
Download
Date Close Price change Market cap Trading volume
Dec 11, 2019 $ 0.00458
-22.18%
$ 40.52 million $ 6,447
Dec 10, 2019 $ 0.00589
+13.71%
$ 52.08 million $ 1,939
Dec 9, 2019 $ 0.00518
-10.11%
$ 45.79 million $ 25,297
Dec 8, 2019 $ 0.00576
-4.60%
$ 50.94 million $ 9,214
Dec 7, 2019 $ 0.00603
+3.24%
$ 53.39 million $ 629
Dec 6, 2019 $ 0.00585
-7.32%
$ 51.72 million $ 5,921
Dec 5, 2019 $ 0.00632
+0.19%
$ 55.96 million $ 14,214
Dec 4, 2019 $ 0.00636
-1.17%
$ 56.3 million $ 11,581
Dec 3, 2019 $ 0.00644
-1.03%
$ 56.97 million $ 789
Dec 2, 2019 $ 0.00651
+2.55%
$ 57.57 million $ 4,485
Dec 1, 2019 $ 0.00635
-15.52%
$ 56.15 million $ 132,940
Nov 30, 2019 $ 0.00751
+2.56%
$ 66.46 million $ 170,446
Nov 29, 2019 $ 0.00733
+6.06%
$ 64.84 million $ 112,939
Nov 28, 2019 $ 0.00691
+1.13%
$ 61.15 million $ 50,456
Nov 27, 2019 $ 0.00685
+10.57%
$ 60.59 million $ 104,065
Nov 26, 2019 $ 0.00619
+0.92%
$ 54.8 million $ 47,698
Nov 25, 2019 $ 0.00612
+6.61%
$ 54.15 million $ 236,116
Nov 24, 2019 $ 0.00574
-4.48%
$ 50.79 million $ 299,407
Nov 23, 2019 $ 0.00601
+2.68%
$ 53.17 million $ 296,078
Nov 22, 2019 $ 0.00583
+11.46%
$ 51.59 million $ 274,694
Nov 21, 2019 $ 0.00523
+0.08%
$ 46.29 million $ 326,978
Nov 20, 2019 $ 0.00523
-4.83%
$ 46.25 million $ 47,544
Nov 19, 2019 $ 0.00549
+0.11%
$ 48.59 million $ 50,136
Nov 18, 2019 $ 0.00549
-5.01%
$ 48.54 million $ 224,880
Nov 17, 2019 $ 0.00577
+4.25%
$ 51.09 million $ 291,266
Nov 16, 2019 $ 0.00555
+1.07%
$ 49.09 million $ 300,389
Nov 15, 2019 $ 0.00549
-1.88%
$ 48.57 million $ 258,200
Nov 14, 2019 $ 0.00559
-7.10%
$ 49.5 million $ 269,682
Nov 13, 2019 $ 0.00602
-0.51%
$ 53.29 million $ 260,192
Nov 12, 2019 $ 0.00605
+1.00%
$ 53.56 million $ 271,523
Nov 11, 2019 $ 0.00599
+1.19%
$ 53.02 million $ 264,838
Nov 10, 2019 $ 0.00593
+8.59%
$ 52.47 million $ 268,964
Nov 9, 2019 $ 0.00546
-6.60%
$ 48.32 million $ 216,316
Nov 8, 2019 $ 0.00585
+11.15%
$ 51.75 million $ 81,933
Nov 7, 2019 $ 0.00526
+0.19%
$ 46.56 million $ 187,686
Nov 6, 2019 $ 0.00525
+1.36%
$ 46.48 million $ 221,860
Nov 5, 2019 $ 0.00517
+4.19%
$ 45.76 million $ 278,213
Nov 4, 2019 $ 0.00496
+1.84%
$ 43.92 million $ 153,044
Nov 3, 2019 $ 0.00487
+0.37%
$ 43.13 million $ 164,878
Nov 2, 2019 $ 0.00486
+3.49%
$ 42.98 million $ 221,390
Nov 1, 2019 $ 0.00469
-1.14%
$ 41.53 million $ 166,988
Oct 31, 2019 $ 0.00475
+1.67%
$ 42 million $ 247,596
Oct 30, 2019 $ 0.00467
+7.75%
$ 41.31 million $ 305,339
Oct 29, 2019 $ 0.00433
-0.93%
$ 38.34 million $ 191,749
Oct 28, 2019 $ 0.00437
-5.35%
$ 38.7 million $ 329,830
Oct 27, 2019 $ 0.00462
+8.90%
$ 40.9 million $ 367,178
Oct 26, 2019 $ 0.00422
+6.06%
$ 37.38 million $ 397,313
Oct 25, 2019 $ 0.00398
+27.51%
$ 35.21 million $ 450,235
Oct 24, 2019 $ 0.00312
+19.43%
$ 27.62 million $ 330,130
Oct 23, 2019 $ 0.00261
-4.13%
$ 23.12 million $ 213,571