VeChain (VET) historical data and Live price

vechain

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
Rank17
1H -0.77 %
24H 4.32 %
7D -13.50 %
EXPLORER
CODE
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/26/210.1680.1990.1650.1892,640,721,176.5212,146,764,740.84
4/25/210.1780.1880.1560.1681,974,505,121.3910,790,784,389.36
4/24/210.2020.2060.1780.1782,566,155,757.8611,466,090,528.18
4/23/210.190.2060.1330.2015,799,174,51512,945,761,880.66
4/22/210.2260.2350.1780.1913,509,134,606.5312,271,227,775.03
4/21/210.2510.2550.2220.2272,359,769,962.8914,614,470,902.35
4/20/210.2280.2660.2060.2523,359,505,568.9116,207,309,116.97
4/19/210.2530.2680.2220.2293,625,884,888.1214,750,074,888.4
4/18/210.2290.2550.1770.2554,607,771,247.5916,376,826,083.87
4/17/210.2350.2780.2160.2285,627,201,729.0814,637,285,302.52
4/16/210.1760.2460.1590.2384,767,793,713.1815,312,825,039.77
4/15/210.1680.1890.1680.1772,343,016,460.5911,356,255,025.24
4/14/210.1530.1760.1530.1693,003,006,410.7210,852,791,852.76
4/13/210.1290.1590.1290.1532,008,988,287.889,837,811,904.54
4/12/210.140.140.1270.1291,360,850,860.628,291,728,161.68
4/11/210.1420.1450.1310.141,606,079,521.178,987,613,626.23
4/10/210.1260.1480.1250.1432,402,173,346.079,173,062,153.62
4/9/210.1170.1340.1160.1271,614,037,984.968,139,967,959.12
4/8/210.1060.1180.1050.1171,040,294,332.647,540,911,390.97
4/7/210.1120.1210.0990.1061,596,828,082.756,798,806,423.15
4/6/210.1020.1150.10.1131,576,282,193.447,248,379,197.15
4/5/210.0940.1090.0930.1031,496,919,428.236,596,203,927.89
4/4/210.0890.0940.0890.094709,315,841.216,051,245,511.07
4/3/210.0950.0980.0890.089896,290,514.25,712,473,499
4/2/210.0890.0960.0880.095967,246,704.426,112,529,352.99
4/1/210.0880.0920.0870.089882,641,052.585,726,651,853.64
3/31/210.090.090.0830.088842,889,318.675,663,426,252.54
3/30/210.0920.0920.0890.09764,836,214.795,768,155,624.37
3/29/210.0910.0930.0890.092718,265,928.435,922,750,029.71
3/28/210.0890.0940.0880.091769,417,005.615,866,183,012.08
3/27/210.090.0970.0890.0891,024,862,215.355,731,024,191.09
3/26/210.0810.0910.0810.09931,629,276.215,787,487,225.34
3/25/210.0850.0860.0770.0811,194,756,883.695,235,491,822.64
3/24/210.0830.0950.0820.0851,437,149,713.865,489,594,324.97
3/23/210.0890.0910.080.0831,236,240,316.345,367,414,000.43
3/22/210.0940.0990.0850.0891,469,340,244.645,717,306,333.36
3/21/210.090.0950.0880.0941,308,218,691.946,052,026,310.61
3/20/210.0810.0940.0810.0891,276,205,949.175,747,737,570.93
3/19/210.0780.0860.0760.081857,712,793.345,231,748,081.48
3/18/210.0770.0830.0770.078791,847,862.175,001,647,581.67
3/17/210.0740.0770.0710.077852,405,743.874,928,772,541.29
3/16/210.0790.0830.070.0741,253,273,413.124,783,921,953.21
3/15/210.0660.0830.0660.0791,807,745,888.275,065,587,652.06
3/14/210.0680.0690.0650.067608,847,066.054,285,549,761.73
3/13/210.0660.070.0620.068685,817,038.254,347,273,446.45
3/12/210.0670.0720.0640.066920,709,419.994,238,278,408.66
3/11/210.0610.070.0580.067860,426,036.674,326,895,064.45
3/10/210.0650.0650.0610.061630,581,774.393,950,583,677.91
3/9/210.0650.0680.0620.065856,921,607.54,156,380,906.89
3/8/210.0570.0660.0560.0651,055,896,234.124,206,274,395.97
3/7/210.0530.060.0530.057893,835,718.083,660,862,435.67
3/6/210.0520.0550.050.053529,922,165.623,416,971,991.39
3/5/210.050.0530.0460.052365,810,685.763,353,390,583.39
3/4/210.0530.0550.0470.05704,007,538.93,237,874,266.17
3/3/210.0440.0540.0430.053703,838,899.113,424,452,632.56
3/2/210.0460.0470.0420.044433,571,004.672,817,852,865.42
3/1/210.040.0460.040.046481,855,762.222,937,149,514.04
2/28/210.0410.0410.0370.04420,388,945.852,550,454,781.81
2/27/210.040.0430.040.041458,491,018.072,632,316,977.76
2/26/210.0390.0420.0370.04561,151,313.862,541,461,327.8
2/25/210.0430.0450.0390.039485,891,531.712,525,404,344.11
2/24/210.0420.0460.040.043649,137,131.372,756,530,724.89
2/23/210.050.050.0360.0421,053,167,424.012,691,602,515.22
2/22/210.0550.0550.0410.05976,519,456.133,230,334,926.7
2/21/210.0540.0560.0520.055661,392,735.843,526,783,724.9
2/20/210.0540.060.0510.0541,104,770,855.33,452,376,898.01
2/19/210.0550.0560.0510.054787,414,485.373,448,407,590.65
2/18/210.0510.0570.0510.055772,619,755.993,511,051,550.19
2/17/210.0490.0540.0460.051687,061,192.453,305,070,502.65
2/16/210.0510.0540.0480.049599,305,202.873,178,324,020.17
2/15/210.0520.0570.0430.051980,945,717.953,273,509,430.26
2/14/210.0550.0590.0490.053888,985,3573,387,453,362.35
2/13/210.0550.060.0490.0551,470,006,365.473,518,269,839.43
2/12/210.0430.060.0430.0551,986,922,849.23,518,021,415.96
2/11/210.0360.0430.0350.043860,800,983.62,747,428,106.18
2/10/210.0350.0380.0320.036703,866,102.892,304,734,852.63
2/9/210.0310.0370.0310.035736,299,741.262,272,835,872.14
2/8/210.0290.0320.0290.031485,714,644.42,019,307,995.94
2/7/210.030.0310.0270.029371,983,288.281,861,388,715.49
2/6/210.0320.0330.0280.03468,156,153.271,924,586,321.42
2/5/210.0280.0320.0280.032444,777,136.652,064,037,210.83
2/4/210.0290.0290.0270.028335,495,297.611,780,872,137.68
2/3/210.0280.030.0280.029330,702,839.141,877,436,008.57
2/2/210.0290.030.0280.028350,268,370.131,808,083,092.85
2/1/210.0250.030.0240.029508,824,739.81,887,930,439.29
1/31/210.0270.0270.0250.025295,323,697.611,635,159,742.96
1/30/210.0280.0280.0260.027301,439,857.121,728,886,416.35
1/29/210.0270.0290.0270.029440,287,954.231,861,720,470.33
1/28/210.0260.0280.0260.028344,444,773.9181,829,113,050.165
1/27/210.0290.0290.0260.026328,150,322.5221,702,292,191.572