VeChain Historical Data

VET Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 0.0317
-5.05%
$ 2.32 billion $ 368.83 million
May 27 $ 0.0333
-6.43%
$ 2.42 billion $ 331.79 million
May 20 $ 0.0356
+3.70%
$ 2.59 billion $ 355.28 million
May 13 $ 0.0353
+2.63%
$ 2.49 billion $ 306.67 million
May 6 $ 0.0343
-8.07%
$ 2.5 billion $ 339.56 million
Apr 29 $ 0.0374
-5.17%
$ 2.72 billion $ 475.32 million
Apr 22 $ 0.0394
-4.46%
$ 2.86 billion $ 443.37 million
Apr 15 $ 0.0424
-1.41%
$ 3 billion $ 825.83 million
Apr 8 $ 0.0401
-5.63%
$ 3.13 billion $ 1.31 billion
Apr 1 $ 0.0415
-10.02%
$ 2.84 billion $ 523.06 million
Mar 25 $ 0.0449
+5.40%
$ 3.08 billion $ 680.25 million
Mar 18 $ 0.0412
-2.26%
$ 2.84 billion $ 613.77 million
Mar 11 $ 0.0405
-15.62%
$ 2.81 billion $ 859.52 million
Mar 4 $ 0.0493
+0.64%
$ 3.2 billion $ 1.04 billion
Feb 26 $ 0.049
+8.94%
$ 3.27 billion $ 1.38 billion
Feb 19 $ 0.045
-1.24%
$ 3 billion $ 792.28 million
Feb 12 $ 0.0456
+50.71%
$ 3.04 billion $ 2.09 billion
Feb 5 $ 0.0297
+7.29%
$ 2.02 billion $ 215.06 million
Jan 29 $ 0.0277
-1.12%
$ 1.85 billion $ 247.15 million
Jan 22 $ 0.0283
+1.15%
$ 1.87 billion $ 266.33 million
Jan 15 $ 0.0285
-3.08%
$ 1.87 billion $ 267.01 million
Jan 8 $ 0.031
+7.56%
$ 1.96 billion $ 493.91 million
Jan 1 $ 0.0288
-17.01%
$ 1.92 billion $ 480.58 million
Dec 25 $ 0.036
+3.25%
$ 2.32 billion $ 541.16 million
Dec 18 $ 0.0358
+21.00%
$ 2.33 billion $ 743.62 million
Dec 11 $ 0.0304
+8.57%
$ 1.97 billion $ 683.65 million
Dec 4 $ 0.0275
+20.31%
$ 1.87 billion $ 440.38 million
Nov 27 $ 0.0228
+0.62%
$ 1.52 billion $ 316.33 million
Nov 20 $ 0.0223
+3.38%
$ 1.51 billion $ 268.94 million
Nov 13 $ 0.0211
-5.37%
$ 1.44 billion $ 308.22 million
Nov 6 $ 0.0224
+7.48%
$ 1.49 billion $ 397.83 million
Oct 30 $ 0.0208
+9.00%
$ 1.39 billion $ 342.92 million
Oct 23 $ 0.0191
+8.71%
$ 1.27 billion $ 511.94 million
Oct 16 $ 0.0175
+6.06%
$ 1.17 billion $ 278.93 million
Oct 9 $ 0.0165
-3.47%
$ 1.1 billion $ 174.87 million
Oct 2 $ 0.0171
-2.16%
$ 1.14 billion $ 197.46 million
Sep 25 $ 0.0174
+4.73%
$ 1.16 billion $ 211.97 million
Sep 18 $ 0.0171
-0.92%
$ 1.11 billion $ 188.72 million
Sep 11 $ 0.0179
+16.49%
$ 1.15 billion $ 389.28 million
Sep 4 $ 0.0153
-1.59%
$ 1.02 billion $ 180.42 million
Aug 28 $ 0.0156
-3.17%
$ 1.04 billion $ 203.95 million
Aug 21 $ 0.016
-3.20%
$ 1.08 billion $ 166.91 million
Aug 14 $ 0.0162
-10.32%
$ 1.11 billion $ 266.32 million
Aug 7 $ 0.0179
+1.36%
$ 1.21 billion $ 204.73 million
Jul 31 $ 0.0177
-5.46%
$ 1.18 billion $ 278.87 million
Jul 24 $ 0.0187
-4.59%
$ 1.25 billion $ 345.61 million
Jul 17 $ 0.0196
+0.80%
$ 1.31 billion $ 320.37 million
Jul 10 $ 0.0195
+4.63%
$ 1.3 billion $ 385.57 million
Jul 3 $ 0.0186
-8.98%
$ 1.24 billion $ 354.57 million
Jun 26 $ 0.0204
+10.83%
$ 1.36 billion $ 606.04 million