VestChain Historical Data

VEST Page 20
Download
Date Close Price change Market cap Trading volume
Apr 5, 2019 $ 0.00643
+18.95%
$ 56.88 million $ 79,520
Apr 4, 2019 $ 0.0054
-5.10%
$ 47.82 million $ 135,939
Apr 3, 2019 $ 0.00575
+9.46%
$ 50.84 million $ 91,552
Apr 2, 2019 $ 0.00525
+18.96%
$ 46.45 million $ 78,005
Apr 1, 2019 $ 0.00441
+3.03%
$ 39.04 million $ 127,235
Mar 31, 2019 $ 0.00428
+17.73%
$ 37.9 million $ 200,319
Mar 30, 2019 $ 0.0036
-0.58%
$ 31.85 million $ 79,995
Mar 29, 2019 $ 0.00363
-21.72%
$ 32.13 million $ 3,394
Mar 28, 2019 $ 0.00464
+62.09%
$ 41.04 million $ 16,500
Mar 27, 2019 $ 0.00286
-5.57%
$ 25.32 million $ 3,796
Mar 26, 2019 $ 0.00303
+9.28%
$ 26.81 million $ 49,881
Mar 25, 2019 $ 0.00277
-5.73%
$ 24.51 million $ 997
Mar 24, 2019 $ 0.00294
+6.52%
$ 26 million $ 1,447
Mar 23, 2019 $ 0.00276
+2.18%
$ 24.41 million $ 31,630
Mar 22, 2019 $ 0.0027
+4.45%
$ 23.89 million $ 11,970
Mar 21, 2019 $ 0.00255
-2.18%
$ 22.52 million $ 47,256
Mar 20, 2019 $ 0.00256
+3.93%
$ 22.69 million $ 60,771
Mar 19, 2019 $ 0.00247
+13.31%
$ 21.82 million $ 33,246
Mar 18, 2019 $ 0.00218
+5.74%
$ 19.26 million $ 2,757
Mar 17, 2019 $ 0.00205
+0.67%
$ 18.18 million $ 40,184
Mar 16, 2019 $ 0.00204
+8.09%
$ 18.06 million $ 20,723
Mar 15, 2019 $ 0.00189
+33.65%
$ 16.7 million $ 8,815
Mar 14, 2019 $ 0.00141
-18.33%
$ 12.5 million $ 909
Mar 13, 2019 $ 0.00141
-1.07%
$ 12.48 million $ 17,093
Mar 12, 2019 $ 0.00143
-12.88%
$ 12.63 million $ 35,555
Mar 11, 2019 $ 0.00164
+0.54%
$ 14.49 million $ 39,966
Mar 10, 2019 $ 0.00163
+9.13%
$ 14.43 million $ 14,442
Mar 9, 2019 $ 0.00149
+42.42%
$ 13.22 million $ 66,585
Mar 8, 2019 $ 0.00105
-29.88%
$ 9.29 million $ 307
Mar 7, 2019 $ 0.0015
-1.42%
$ 13.24 million $ 47,471
Mar 6, 2019 $ 0.0015
-11.48%
$ 13.26 million $ 29,663
Mar 5, 2019 $ 0.00169
-3.57%
$ 14.98 million $ 210,232
Mar 4, 2019 $ 0.00176
-7.64%
$ 15.53 million $ 159,879
Mar 3, 2019 $ 0.0019
+2.21%
$ 16.82 million $ 146,051
Mar 2, 2019 $ 0.00186
-1.32%
$ 16.45 million $ 359,821
Mar 1, 2019 $ 0.00189
-8.40%
$ 16.68 million $ 510,364
Feb 28, 2019 $ 0.00206
-1.01%
$ 18.21 million $ 154,837
Feb 27, 2019 $ 0.00208
+0.27%
$ 18.39 million $ 327,106
Feb 26, 2019 $ 0.00207
-11.79%
$ 18.35 million $ 244,122
Feb 25, 2019 $ 0.00235
-4.82%
$ 20.8 million $ 215,364
Feb 24, 2019 $ 0.00258
-16.73%
$ 22.86 million $ 225,794
Feb 23, 2019 $ 0.00314
-2.43%
$ 27.82 million $ 252,599
Feb 22, 2019 $ 0.00318
-2.49%
$ 28.17 million $ 307,898
Feb 21, 2019 $ 0.00319
+8.22%
$ 28.18 million $ 236,207
Feb 20, 2019 $ 0.00294
+4.41%
$ 26.04 million $ 428,804
Nov 29, 2018 $ 0.0123
+0.00%
$ 108.4 million $ 4,089
Nov 28, 2018 $ 0.011
+0.00%
$ 97.68 million $ 3,750
Nov 27, 2018 $ 0.0118
+0.00%
$ 104.26 million $ 3,926
Nov 26, 2018 $ 0.0114
+0.00%
$ 100.72 million $ 3,820
Nov 25, 2018 $ 0.0129
+0.00%
$ 113.93 million $ 4,292