VeChain (VET) historical data and Live price

VeChain

VET

$ 0.186422 + 4.317 %

0.00000382 BTC

MARKET CAP
11.99 B

24H VOLUME
1.769 B

CIRC.SUPPLY
64.316 B

MAX SUPPLY
86.713 B

VET

USD

Rank17

1H -0.77 %

24H 4.32 %

7D -13.50 %

EXPLORER

CODE

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/21	0.168	0.199	0.165	0.189	2,640,721,176.52	12,146,764,740.84
4/25/21	0.178	0.188	0.156	0.168	1,974,505,121.39	10,790,784,389.36
4/24/21	0.202	0.206	0.178	0.178	2,566,155,757.86	11,466,090,528.18
4/23/21	0.19	0.206	0.133	0.201	5,799,174,515	12,945,761,880.66
4/22/21	0.226	0.235	0.178	0.191	3,509,134,606.53	12,271,227,775.03
4/21/21	0.251	0.255	0.222	0.227	2,359,769,962.89	14,614,470,902.35
4/20/21	0.228	0.266	0.206	0.252	3,359,505,568.91	16,207,309,116.97
4/19/21	0.253	0.268	0.222	0.229	3,625,884,888.12	14,750,074,888.4
4/18/21	0.229	0.255	0.177	0.255	4,607,771,247.59	16,376,826,083.87
4/17/21	0.235	0.278	0.216	0.228	5,627,201,729.08	14,637,285,302.52
4/16/21	0.176	0.246	0.159	0.238	4,767,793,713.18	15,312,825,039.77
4/15/21	0.168	0.189	0.168	0.177	2,343,016,460.59	11,356,255,025.24
4/14/21	0.153	0.176	0.153	0.169	3,003,006,410.72	10,852,791,852.76
4/13/21	0.129	0.159	0.129	0.153	2,008,988,287.88	9,837,811,904.54
4/12/21	0.14	0.14	0.127	0.129	1,360,850,860.62	8,291,728,161.68
4/11/21	0.142	0.145	0.131	0.14	1,606,079,521.17	8,987,613,626.23
4/10/21	0.126	0.148	0.125	0.143	2,402,173,346.07	9,173,062,153.62
4/9/21	0.117	0.134	0.116	0.127	1,614,037,984.96	8,139,967,959.12
4/8/21	0.106	0.118	0.105	0.117	1,040,294,332.64	7,540,911,390.97
4/7/21	0.112	0.121	0.099	0.106	1,596,828,082.75	6,798,806,423.15
4/6/21	0.102	0.115	0.1	0.113	1,576,282,193.44	7,248,379,197.15
4/5/21	0.094	0.109	0.093	0.103	1,496,919,428.23	6,596,203,927.89
4/4/21	0.089	0.094	0.089	0.094	709,315,841.21	6,051,245,511.07
4/3/21	0.095	0.098	0.089	0.089	896,290,514.2	5,712,473,499
4/2/21	0.089	0.096	0.088	0.095	967,246,704.42	6,112,529,352.99
4/1/21	0.088	0.092	0.087	0.089	882,641,052.58	5,726,651,853.64
3/31/21	0.09	0.09	0.083	0.088	842,889,318.67	5,663,426,252.54
3/30/21	0.092	0.092	0.089	0.09	764,836,214.79	5,768,155,624.37
3/29/21	0.091	0.093	0.089	0.092	718,265,928.43	5,922,750,029.71
3/28/21	0.089	0.094	0.088	0.091	769,417,005.61	5,866,183,012.08
3/27/21	0.09	0.097	0.089	0.089	1,024,862,215.35	5,731,024,191.09
3/26/21	0.081	0.091	0.081	0.09	931,629,276.21	5,787,487,225.34
3/25/21	0.085	0.086	0.077	0.081	1,194,756,883.69	5,235,491,822.64
3/24/21	0.083	0.095	0.082	0.085	1,437,149,713.86	5,489,594,324.97
3/23/21	0.089	0.091	0.08	0.083	1,236,240,316.34	5,367,414,000.43
3/22/21	0.094	0.099	0.085	0.089	1,469,340,244.64	5,717,306,333.36
3/21/21	0.09	0.095	0.088	0.094	1,308,218,691.94	6,052,026,310.61
3/20/21	0.081	0.094	0.081	0.089	1,276,205,949.17	5,747,737,570.93
3/19/21	0.078	0.086	0.076	0.081	857,712,793.34	5,231,748,081.48
3/18/21	0.077	0.083	0.077	0.078	791,847,862.17	5,001,647,581.67
3/17/21	0.074	0.077	0.071	0.077	852,405,743.87	4,928,772,541.29
3/16/21	0.079	0.083	0.07	0.074	1,253,273,413.12	4,783,921,953.21
3/15/21	0.066	0.083	0.066	0.079	1,807,745,888.27	5,065,587,652.06
3/14/21	0.068	0.069	0.065	0.067	608,847,066.05	4,285,549,761.73
3/13/21	0.066	0.07	0.062	0.068	685,817,038.25	4,347,273,446.45
3/12/21	0.067	0.072	0.064	0.066	920,709,419.99	4,238,278,408.66
3/11/21	0.061	0.07	0.058	0.067	860,426,036.67	4,326,895,064.45
3/10/21	0.065	0.065	0.061	0.061	630,581,774.39	3,950,583,677.91
3/9/21	0.065	0.068	0.062	0.065	856,921,607.5	4,156,380,906.89
3/8/21	0.057	0.066	0.056	0.065	1,055,896,234.12	4,206,274,395.97
3/7/21	0.053	0.06	0.053	0.057	893,835,718.08	3,660,862,435.67
3/6/21	0.052	0.055	0.05	0.053	529,922,165.62	3,416,971,991.39
3/5/21	0.05	0.053	0.046	0.052	365,810,685.76	3,353,390,583.39
3/4/21	0.053	0.055	0.047	0.05	704,007,538.9	3,237,874,266.17
3/3/21	0.044	0.054	0.043	0.053	703,838,899.11	3,424,452,632.56
3/2/21	0.046	0.047	0.042	0.044	433,571,004.67	2,817,852,865.42
3/1/21	0.04	0.046	0.04	0.046	481,855,762.22	2,937,149,514.04
2/28/21	0.041	0.041	0.037	0.04	420,388,945.85	2,550,454,781.81
2/27/21	0.04	0.043	0.04	0.041	458,491,018.07	2,632,316,977.76
2/26/21	0.039	0.042	0.037	0.04	561,151,313.86	2,541,461,327.8
2/25/21	0.043	0.045	0.039	0.039	485,891,531.71	2,525,404,344.11
2/24/21	0.042	0.046	0.04	0.043	649,137,131.37	2,756,530,724.89
2/23/21	0.05	0.05	0.036	0.042	1,053,167,424.01	2,691,602,515.22
2/22/21	0.055	0.055	0.041	0.05	976,519,456.13	3,230,334,926.7
2/21/21	0.054	0.056	0.052	0.055	661,392,735.84	3,526,783,724.9
2/20/21	0.054	0.06	0.051	0.054	1,104,770,855.3	3,452,376,898.01
2/19/21	0.055	0.056	0.051	0.054	787,414,485.37	3,448,407,590.65
2/18/21	0.051	0.057	0.051	0.055	772,619,755.99	3,511,051,550.19
2/17/21	0.049	0.054	0.046	0.051	687,061,192.45	3,305,070,502.65
2/16/21	0.051	0.054	0.048	0.049	599,305,202.87	3,178,324,020.17
2/15/21	0.052	0.057	0.043	0.051	980,945,717.95	3,273,509,430.26
2/14/21	0.055	0.059	0.049	0.053	888,985,357	3,387,453,362.35
2/13/21	0.055	0.06	0.049	0.055	1,470,006,365.47	3,518,269,839.43
2/12/21	0.043	0.06	0.043	0.055	1,986,922,849.2	3,518,021,415.96
2/11/21	0.036	0.043	0.035	0.043	860,800,983.6	2,747,428,106.18
2/10/21	0.035	0.038	0.032	0.036	703,866,102.89	2,304,734,852.63
2/9/21	0.031	0.037	0.031	0.035	736,299,741.26	2,272,835,872.14
2/8/21	0.029	0.032	0.029	0.031	485,714,644.4	2,019,307,995.94
2/7/21	0.03	0.031	0.027	0.029	371,983,288.28	1,861,388,715.49
2/6/21	0.032	0.033	0.028	0.03	468,156,153.27	1,924,586,321.42
2/5/21	0.028	0.032	0.028	0.032	444,777,136.65	2,064,037,210.83
2/4/21	0.029	0.029	0.027	0.028	335,495,297.61	1,780,872,137.68
2/3/21	0.028	0.03	0.028	0.029	330,702,839.14	1,877,436,008.57
2/2/21	0.029	0.03	0.028	0.028	350,268,370.13	1,808,083,092.85
2/1/21	0.025	0.03	0.024	0.029	508,824,739.8	1,887,930,439.29
1/31/21	0.027	0.027	0.025	0.025	295,323,697.61	1,635,159,742.96
1/30/21	0.028	0.028	0.026	0.027	301,439,857.12	1,728,886,416.35
1/29/21	0.027	0.029	0.027	0.029	440,287,954.23	1,861,720,470.33
1/28/21	0.026	0.028	0.026	0.028	344,444,773.918	1,829,113,050.165
1/27/21	0.029	0.029	0.026	0.026	328,150,322.522	1,702,292,191.572

Similar Coins