- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
VeChain (VET) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/5/20 | 0.019 | 0.019 | 0.018 | 0.019 | 225,977,736.513 | 1,045,462,567.964 |
| 8/4/20 | 0.017 | 0.019 | 0.017 | 0.019 | 209,356,868.819 | 1,035,160,957.372 |
| 8/3/20 | 0.016 | 0.017 | 0.016 | 0.017 | 124,788,268.494 | 926,730,253.151 |
| 8/2/20 | 0.017 | 0.017 | 0.016 | 0.016 | 173,373,841.931 | 895,325,708.478 |
| 8/1/20 | 0.017 | 0.017 | 0.017 | 0.017 | 164,027,376.576 | 956,875,153.816 |
| 7/31/20 | 0.017 | 0.018 | 0.017 | 0.017 | 237,077,794.124 | 957,276,892.293 |
| 7/30/20 | 0.016 | 0.018 | 0.015 | 0.017 | 202,976,912.5 | 961,467,363.51 |
| 7/29/20 | 0.016 | 0.016 | 0.015 | 0.016 | 148,799,672.703 | 866,231,454.051 |
| 7/28/20 | 0.016 | 0.017 | 0.016 | 0.016 | 182,399,567.294 | 885,011,327.769 |
| 7/27/20 | 0.018 | 0.018 | 0.015 | 0.016 | 251,175,269.236 | 866,477,138.983 |
| 7/26/20 | 0.018 | 0.018 | 0.017 | 0.018 | 156,521,652.802 | 973,013,081.73 |
| 7/25/20 | 0.017 | 0.018 | 0.017 | 0.018 | 166,982,752.522 | 1,006,778,124.667 |
| 7/24/20 | 0.017 | 0.017 | 0.017 | 0.017 | 117,939,445.05 | 941,754,835.209 |
| 7/23/20 | 0.017 | 0.018 | 0.017 | 0.017 | 135,914,358.126 | 961,928,393.402 |
| 7/22/20 | 0.017 | 0.018 | 0.017 | 0.017 | 146,814,817.184 | 970,044,315.785 |
| 7/21/20 | 0.016 | 0.018 | 0.016 | 0.017 | 229,307,469.469 | 969,840,196.051 |
| 7/20/20 | 0.018 | 0.018 | 0.016 | 0.016 | 195,135,270.683 | 896,626,838.895 |
| 7/19/20 | 0.018 | 0.018 | 0.017 | 0.018 | 151,647,093.763 | 997,818,890.864 |
| 7/18/20 | 0.018 | 0.019 | 0.018 | 0.018 | 149,059,151.652 | 1,006,368,376.009 |
| 7/17/20 | 0.018 | 0.019 | 0.018 | 0.018 | 174,206,072.682 | 1,011,043,361.71 |
| 7/16/20 | 0.019 | 0.019 | 0.018 | 0.018 | 232,626,360.799 | 999,210,542.423 |
| 7/15/20 | 0.018 | 0.02 | 0.018 | 0.019 | 238,006,123.956 | 1,052,795,513.728 |
| 7/14/20 | 0.018 | 0.019 | 0.017 | 0.018 | 215,496,923.113 | 1,020,823,715.707 |
| 7/13/20 | 0.018 | 0.02 | 0.018 | 0.018 | 341,662,895.824 | 1,024,921,677.264 |
| 7/12/20 | 0.019 | 0.019 | 0.017 | 0.018 | 202,327,844.337 | 1,004,119,620.716 |
| 7/11/20 | 0.017 | 0.019 | 0.017 | 0.019 | 294,726,396.363 | 1,028,629,690.426 |
| 7/10/20 | 0.018 | 0.019 | 0.015 | 0.017 | 506,902,760.246 | 950,251,906.108 |
| 7/9/20 | 0.02 | 0.02 | 0.017 | 0.018 | 494,685,164.022 | 1,015,296,335.294 |
| 7/8/20 | 0.017 | 0.022 | 0.017 | 0.02 | 831,801,147.724 | 1,110,233,922.836 |
| 7/6/20 | 0.014 | 0.016 | 0.014 | 0.014 | 456,370,442.025 | 801,471,482.894 |
| 7/5/20 | 0.013 | 0.016 | 0.012 | 0.014 | 788,589,296.555 | 792,573,610.941 |
| 7/4/20 | 0.01 | 0.013 | 0.01 | 0.012 | 317,620,802.82 | 692,942,273.552 |
| 7/3/20 | 0.01 | 0.011 | 0.01 | 0.01 | 176,863,447.488 | 568,889,513.164 |
| 7/2/20 | 0.009 | 0.01 | 0.009 | 0.01 | 186,785,567.532 | 536,639,510.867 |
| 7/1/20 | 0.009 | 0.01 | 0.009 | 0.009 | 247,029,701.932 | 521,429,597.829 |
| 6/30/20 | 0.009 | 0.009 | 0.009 | 0.009 | 180,072,571.78 | 489,789,563.128 |
| 6/29/20 | 0.009 | 0.009 | 0.008 | 0.009 | 200,346,815.719 | 481,386,879.859 |
| 6/28/20 | 0.009 | 0.009 | 0.008 | 0.009 | 200,821,443.245 | 481,334,679.401 |
| 6/27/20 | 0.009 | 0.009 | 0.008 | 0.009 | 202,941,436.209 | 478,547,332.166 |
| 6/26/20 | 0.009 | 0.009 | 0.009 | 0.009 | 196,934,951.179 | 494,530,799.196 |
| 6/25/20 | 0.009 | 0.009 | 0.009 | 0.009 | 211,720,006.599 | 494,105,896.565 |
| 6/24/20 | 0.009 | 0.009 | 0.009 | 0.009 | 207,752,382.785 | 498,306,580.198 |
| 6/23/20 | 0.009 | 0.009 | 0.009 | 0.009 | 216,727,347.184 | 494,574,589.204 |
| 6/22/20 | 0.009 | 0.009 | 0.009 | 0.009 | 237,924,018.37 | 512,864,697.806 |
| 6/21/20 | 0.008 | 0.009 | 0.008 | 0.009 | 217,399,257.842 | 477,758,863.776 |
| 6/20/20 | 0.008 | 0.008 | 0.008 | 0.008 | 197,159,502.346 | 459,476,263.174 |
| 6/19/20 | 0.009 | 0.009 | 0.008 | 0.008 | 205,254,331.945 | 462,470,517.448 |
| 6/18/20 | 0.009 | 0.009 | 0.008 | 0.009 | 214,027,071.264 | 481,557,787.77 |
| 6/17/20 | 0.009 | 0.009 | 0.009 | 0.009 | 238,843,204.142 | 499,475,008.153 |
| 6/16/20 | 0.009 | 0.009 | 0.009 | 0.009 | 259,413,121.406 | 501,642,709.368 |
| 6/15/20 | 0.009 | 0.009 | 0.008 | 0.009 | 324,171,723.828 | 501,955,274.894 |
| 6/14/20 | 0.01 | 0.01 | 0.008 | 0.009 | 263,596,867.723 | 481,608,357.639 |
| 6/13/20 | 0.01 | 0.01 | 0.009 | 0.01 | 253,448,934.67 | 531,145,364.837 |
| 6/12/20 | 0.009 | 0.01 | 0.009 | 0.01 | 349,153,727.248 | 539,972,475.002 |
| 6/11/20 | 0.009 | 0.011 | 0.009 | 0.009 | 472,001,735.001 | 492,003,023.174 |
| 6/10/20 | 0.008 | 0.009 | 0.008 | 0.009 | 298,135,309.7 | 498,923,042.784 |
| 6/9/20 | 0.008 | 0.008 | 0.008 | 0.008 | 236,974,314.105 | 456,037,784.917 |
| 6/8/20 | 0.007 | 0.008 | 0.007 | 0.008 | 229,736,009.931 | 431,879,062.948 |
| 6/7/20 | 0.007 | 0.007 | 0.007 | 0.007 | 215,476,832.506 | 402,171,575.312 |
| 6/6/20 | 0.007 | 0.007 | 0.007 | 0.007 | 214,059,501.352 | 404,027,405.829 |
| 6/5/20 | 0.007 | 0.007 | 0.007 | 0.007 | 190,691,368.898 | 373,031,653.331 |
| 6/4/20 | 0.007 | 0.007 | 0.007 | 0.007 | 198,072,763.045 | 373,901,858.492 |
| 6/3/20 | 0.007 | 0.007 | 0.007 | 0.007 | 227,423,715.568 | 393,006,395.673 |
| 6/2/20 | 0.007 | 0.008 | 0.007 | 0.007 | 280,402,814.971 | 401,436,017.552 |
| 6/1/20 | 0.006 | 0.007 | 0.006 | 0.007 | 232,832,326.8 | 368,464,844.882 |
| 5/31/20 | 0.006 | 0.007 | 0.006 | 0.006 | 241,972,999.938 | 347,746,573.837 |
| 5/30/20 | 0.006 | 0.006 | 0.006 | 0.006 | 215,765,225.803 | 345,660,736.985 |
| 5/29/20 | 0.005 | 0.006 | 0.005 | 0.006 | 185,407,305.369 | 308,314,929.063 |
| 5/28/20 | 0.005 | 0.006 | 0.005 | 0.005 | 208,593,648.81 | 304,873,645.39 |
| 5/27/20 | 0.005 | 0.005 | 0.005 | 0.005 | 152,307,435.788 | 271,537,086.562 |
| 5/26/20 | 0.005 | 0.005 | 0.005 | 0.005 | 163,760,511.34 | 270,510,320.02 |
| 5/25/20 | 0.005 | 0.005 | 0.004 | 0.005 | 208,860,599.136 | 281,029,032.374 |
| 5/24/20 | 0.005 | 0.005 | 0.005 | 0.005 | 150,273,995.806 | 250,976,075.766 |
| 5/23/20 | 0.005 | 0.005 | 0.005 | 0.005 | 152,120,408.057 | 256,661,105.067 |
| 5/22/20 | 0.004 | 0.005 | 0.004 | 0.005 | 183,573,580.313 | 257,671,133.873 |
| 5/21/20 | 0.005 | 0.005 | 0.004 | 0.004 | 165,966,287.528 | 235,618,731.758 |
| 5/20/20 | 0.005 | 0.005 | 0.004 | 0.005 | 167,454,844.357 | 250,849,167.636 |
| 5/19/20 | 0.004 | 0.005 | 0.004 | 0.005 | 170,482,057.241 | 250,165,611.571 |
| 5/18/20 | 0.004 | 0.005 | 0.004 | 0.004 | 180,843,135.02 | 248,711,093.92 |
| 5/17/20 | 0.004 | 0.005 | 0.004 | 0.004 | 171,700,465.032 | 245,311,305.7 |
| 5/16/20 | 0.004 | 0.004 | 0.004 | 0.004 | 168,990,874.733 | 246,492,040.945 |
| 5/15/20 | 0.004 | 0.005 | 0.004 | 0.004 | 170,893,618.003 | 244,020,363.345 |
| 5/14/20 | 0.004 | 0.005 | 0.004 | 0.004 | 188,704,863.632 | 248,097,538.85 |
| 5/13/20 | 0.004 | 0.005 | 0.004 | 0.004 | 172,228,257.689 | 247,114,386.031 |
| 5/12/20 | 0.004 | 0.004 | 0.004 | 0.004 | 179,574,429.096 | 235,339,746.427 |
| 5/11/20 | 0.004 | 0.004 | 0.004 | 0.004 | 186,793,221.54 | 230,052,258.498 |
| 5/10/20 | 0.005 | 0.005 | 0.004 | 0.004 | 204,081,021.941 | 232,105,264.094 |
| 5/9/20 | 0.005 | 0.005 | 0.005 | 0.005 | 191,732,601.626 | 253,420,166.467 |
| 5/8/20 | 0.004 | 0.005 | 0.004 | 0.005 | 215,807,977.088 | 266,439,990.919 |
| 5/7/20 | 0.004 | 0.005 | 0.004 | 0.004 | 200,383,373.984 | 249,302,935.837 |
