VeChain Historical Data

VET
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.00792
+9.76%
$ 680.72 million $ 68.93 million
Apr 27 $ 0.00721
-2.12%
$ 620.16 million $ 10.42 million
Apr 20 $ 0.00737
+6.16%
$ 633.58 million $ 84.31 million
Apr 13 $ 0.00707
+4.84%
$ 596.9 million $ 91.7 million
Apr 6 $ 0.007
-5.83%
$ 579.89 million $ 93.87 million
Mar 30 $ 0.00744
+13.74%
$ 639.36 million $ 117.04 million
Mar 23 $ 0.00654
-4.83%
$ 562.13 million $ 91.05 million
Mar 16 $ 0.00687
-6.89%
$ 590.67 million $ 90.79 million
Mar 9 $ 0.00738
+8.81%
$ 634.37 million $ 96.01 million
Mar 2 $ 0.00694
-2.83%
$ 582.99 million $ 112.26 million
Feb 23 $ 0.00714
-4.26%
$ 613.71 million $ 126.95 million
Feb 16 $ 0.00766
-8.46%
$ 641.05 million $ 82.29 million
Feb 9 $ 0.00885
+10.25%
$ 719.39 million $ 93.63 million
Feb 2 $ 0.00809
-0.95%
$ 690.24 million $ 169.99 million
Jan 26 $ 0.00816
-17.51%
$ 702.02 million $ 152.81 million
Jan 19 $ 0.0103
-6.76%
$ 851.05 million $ 120.56 million
Jan 12 $ 0.0118
+2.39%
$ 950.01 million $ 122.92 million
Jan 5 $ 0.0117
-3.49%
$ 989.76 million $ 107.7 million
Dec 29 $ 0.0117
+5.31%
$ 1.04 billion $ 99.38 million
Dec 22 $ 0.0112
+6.52%
$ 955.64 million $ 100.23 million
Dec 15 $ 0.0107
-5.12%
$ 903.42 million $ 134.38 million
Dec 8 $ 0.0117
-5.47%
$ 966.17 million $ 133.52 million
Dec 1 $ 0.0126
-3.29%
$ 1.06 billion $ 142.16 million
Nov 24 $ 0.0134
+3.25%
$ 1.12 billion $ 128.09 million
Nov 17 $ 0.0129
-14.31%
$ 1.11 billion $ 197.93 million
Nov 10 $ 0.0157
-8.34%
$ 1.3 billion $ 309.99 million
Nov 3 $ 0.0173
+6.24%
$ 1.47 billion $ 283.18 million
Oct 27 $ 0.0163
-8.70%
$ 1.4 billion $ 166.53 million
Oct 20 $ 0.0174
-1.62%
$ 1.54 billion $ 151.72 million
Oct 13 $ 0.0171
-11.01%
$ 1.52 billion $ 266.69 million
Oct 6 $ 0.0168
-26.64%
$ 1.65 billion $ 402.62 million
Sep 29 $ 0.023
+4.05%
$ 1.96 billion $ 220.48 million
Sep 22 $ 0.0218
-10.42%
$ 1.9 billion $ 260.93 million
Sep 15 $ 0.0247
+0.52%
$ 2.09 billion $ 271.68 million
Sep 8 $ 0.0256
+8.95%
$ 2.12 billion $ 255.24 million
Sep 1 $ 0.0233
-3.43%
$ 2.02 billion $ 211.43 million
Aug 25 $ 0.0247
-5.04%
$ 2.08 billion $ 432.53 million
Aug 18 $ 0.0255
+3.12%
$ 2.24 billion $ 340.68 million
Aug 11 $ 0.0248
-1.54%
$ 2.13 billion $ 392.38 million
Aug 4 $ 0.0252
+9.14%
$ 2.16 billion $ 223.48 million
Jul 28 $ 0.0231
-12.12%
$ 1.98 billion $ 388.41 million
Jul 21 $ 0.0258
-9.19%
$ 2.26 billion $ 350.74 million
Jul 14 $ 0.0277
+12.27%
$ 2.44 billion $ 414.8 million
Jul 7 $ 0.0236
+13.21%
$ 2.12 billion $ 247.99 million
Jun 30 $ 0.0207
-4.94%
$ 1.79 billion $ 165.32 million
Jun 23 $ 0.0212
+9.88%
$ 1.87 billion $ 197.17 million
Jun 16 $ 0.02
-10.13%
$ 1.66 billion $ 183.57 million
Jun 9 $ 0.022
-8.38%
$ 1.91 billion $ 287.08 million
Jun 2 $ 0.024
-1.12%
$ 2.07 billion $ 237.63 million
May 26 $ 0.0243
-11.23%
$ 2.09 billion $ 340.36 million
Download