VeChain Historical Data

VET Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0109
+1.02%
$ 934.18 million $ 23.06 million
Dec 15, 2025 $ 0.0106
-5.79%
$ 924.37 million $ 24.83 million
Dec 14, 2025 $ 0.0112
-3.59%
$ 966.17 million $ 19.31 million
Dec 13, 2025 $ 0.0117
+0.61%
$ 1 billion $ 15.93 million
Dec 12, 2025 $ 0.0116
-3.82%
$ 996.02 million $ 20.79 million
Dec 11, 2025 $ 0.012
-2.14%
$ 1.04 billion $ 27.84 million
Dec 10, 2025 $ 0.0123
-3.66%
$ 1.06 billion $ 26.02 million
Dec 9, 2025 $ 0.0128
+1.66%
$ 1.1 billion $ 22.35 million
Dec 8, 2025 $ 0.0126
+1.91%
$ 1.08 billion $ 20.6 million
Dec 7, 2025 $ 0.0123
-2.39%
$ 1.06 billion $ 17.81 million
Dec 6, 2025 $ 0.0126
-0.07%
$ 1.09 billion $ 14.16 million
Dec 5, 2025 $ 0.0126
-2.81%
$ 1.09 billion $ 22.97 million
Dec 4, 2025 $ 0.013
-4.86%
$ 1.12 billion $ 20.67 million
Dec 3, 2025 $ 0.0137
+2.63%
$ 1.18 billion $ 20.91 million
Dec 2, 2025 $ 0.0133
+7.13%
$ 1.15 billion $ 28.28 million
Dec 1, 2025 $ 0.0124
-4.81%
$ 1.07 billion $ 35.17 million
Nov 30, 2025 $ 0.0134
-0.31%
$ 1.12 billion $ 12.31 million
Nov 29, 2025 $ 0.0134
-1.86%
$ 1.15 billion $ 13.4 million
Nov 28, 2025 $ 0.0136
-1.27%
$ 1.17 billion $ 19.1 million
Nov 27, 2025 $ 0.0138
-0.57%
$ 1.19 billion $ 19.01 million
Nov 26, 2025 $ 0.0139
+2.27%
$ 1.19 billion $ 24.44 million
Nov 25, 2025 $ 0.0136
-0.67%
$ 1.17 billion $ 22.18 million
Nov 24, 2025 $ 0.0138
+6.65%
$ 1.18 billion $ 29.97 million
Nov 23, 2025 $ 0.0131
+2.67%
$ 1.11 billion $ 19.47 million
Nov 22, 2025 $ 0.0129
+0.77%
$ 1.1 billion $ 22.01 million
Nov 21, 2025 $ 0.0125
-6.31%
$ 1.1 billion $ 47.33 million
Nov 20, 2025 $ 0.0137
-4.81%
$ 1.15 billion $ 35.77 million
Nov 19, 2025 $ 0.0143
-3.63%
$ 1.23 billion $ 26.88 million
Nov 18, 2025 $ 0.015
+4.04%
$ 1.28 billion $ 30.82 million
Nov 17, 2025 $ 0.0144
-4.12%
$ 1.24 billion $ 35.12 million
Nov 16, 2025 $ 0.015
-4.05%
$ 1.3 billion $ 28.19 million
Nov 15, 2025 $ 0.0157
+1.57%
$ 1.35 billion $ 20.11 million
Nov 14, 2025 $ 0.0156
-2.58%
$ 1.33 billion $ 34.38 million
Nov 13, 2025 $ 0.016
-2.88%
$ 1.38 billion $ 39.37 million
Nov 12, 2025 $ 0.0166
-1.85%
$ 1.41 billion $ 36.12 million
Nov 11, 2025 $ 0.0169
-2.60%
$ 1.45 billion $ 79.87 million
Nov 10, 2025 $ 0.0174
+1.18%
$ 1.49 billion $ 100.13 million
Nov 9, 2025 $ 0.0172
-1.08%
$ 1.47 billion $ 37.11 million
Nov 8, 2025 $ 0.0173
+2.60%
$ 1.49 billion $ 47.21 million
Nov 7, 2025 $ 0.0169
+15.13%
$ 1.45 billion $ 69.84 million
Nov 6, 2025 $ 0.0147
-3.07%
$ 1.26 billion $ 33.61 million
Nov 5, 2025 $ 0.0151
+7.95%
$ 1.3 billion $ 40.34 million
Nov 4, 2025 $ 0.014
-4.23%
$ 1.21 billion $ 48.81 million
Nov 3, 2025 $ 0.0147
-10.24%
$ 1.26 billion $ 43.37 million
Nov 2, 2025 $ 0.0163
-0.06%
$ 1.4 billion $ 19.14 million
Nov 1, 2025 $ 0.0163
+4.66%
$ 1.4 billion $ 19.46 million
Oct 31, 2025 $ 0.0156
-0.10%
$ 1.34 billion $ 21.78 million
Oct 30, 2025 $ 0.0155
-7.71%
$ 1.34 billion $ 42.56 million
Oct 29, 2025 $ 0.0168
+0.34%
$ 1.45 billion $ 24.14 million
Oct 28, 2025 $ 0.0168
-3.00%
$ 1.44 billion $ 28.75 million