VeChain (VET) historical data and Live price

vechain

VeChain

VET
$ 0.022465 + 2.509 % 0.00000116 BTC
MARKET CAP
1.629 B
24H VOLUME
112.414 M
CIRC.SUPPLY
72.511 B
MAX SUPPLY
86.713 B
Rank31
1H 1.00 %
24H 2.51 %
7D -12.39 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/220.0230.0230.0210.023112,994,256.911,648,408,226.18
6/29/220.0230.0240.0220.023113,923,509.281,646,265,608.98
6/28/220.0250.0250.0230.023114,973,514.291,699,229,745.8
6/27/220.0240.0250.0240.025113,003,803.251,781,748,305.51
6/26/220.0260.0270.0240.024121,875,313.361,761,957,100.22
6/25/220.0250.0260.0250.026118,931,196.591,899,457,149.26
6/24/220.0240.0260.0240.025135,123,009.221,845,036,639.58
6/23/220.0230.0240.0230.024113,809,491.841,751,204,894.12
6/22/220.0240.0240.0230.023108,428,588.041,650,019,373.6
6/21/220.0240.0250.0230.024145,123,017.451,709,610,401.35
6/20/220.0230.0240.0220.024126,807,126.471,714,011,369.59
6/19/220.0220.0230.0210.023147,037,104.241,667,917,919.58
6/18/220.0230.0240.020.022169,943,275.411,572,714,594.76
6/17/220.0230.0240.0230.023100,874,201.391,693,283,849.42
6/16/220.0250.0260.0220.023146,890,142.71,644,951,588.81
6/15/220.0240.0250.0220.025226,808,729.551,848,226,841.71
6/14/220.0240.0250.0220.024193,887,566.11,738,641,047.24
6/13/220.0260.0260.0220.024252,573,790.271,724,791,408.31
6/12/220.0280.0280.0260.026162,187,108.481,875,330,379.46
6/11/220.0290.030.0270.028141,215,915.951,997,618,727.9
6/10/220.0320.0320.0290.029161,665,344.962,137,549,748.68
6/9/220.030.0330.030.032216,613,304.772,312,296,651.61
6/8/220.0310.0310.030.03115,032,884.861,948,843,139.55
6/7/220.0320.0320.030.031158,932,635.561,973,725,320.89
6/6/220.030.0330.030.032155,044,308.412,047,517,796.33
6/5/220.0310.0310.030.03103,763,003.531,954,434,990.6
6/4/220.030.0310.030.031108,498,488.921,965,765,629.34
6/3/220.0320.0320.030.03128,134,805.451,945,626,242.84
6/2/220.0310.0320.030.032151,504,582.072,028,401,128
6/1/220.0330.0340.030.031214,870,065.271,964,790,320.69
5/31/220.0330.0340.0320.033231,959,252.342,107,488,155.48
5/30/220.030.0330.030.033183,610,256.182,120,613,928.1
5/29/220.030.030.0290.03121,807,264.211,936,989,946.98
5/28/220.0290.030.0290.029204,936,693.371,894,972,099.42
5/27/220.030.030.0280.029218,112,831.121,859,330,746.43
5/26/220.0310.0320.0280.03244,281,079.371,901,080,756.59
5/25/220.0320.0320.030.031185,397,052.962,012,094,617.68
5/24/220.0310.0320.030.032177,377,561.132,036,332,842.61
5/23/220.0320.0350.0310.031236,847,333.281,999,929,194.56
5/22/220.0310.0330.0310.032171,840,773.652,064,769,113.45
5/21/220.030.0310.030.031134,466,799.991,983,584,744.78
5/20/220.0310.0320.0290.03174,377,220.081,938,665,970.96
5/19/220.0290.0320.0280.031186,634,338.232,021,140,507.15
5/18/220.0330.0330.0290.029173,582,329.581,869,639,770.37
5/17/220.0310.0330.0310.033168,075,854.432,116,282,335.61
5/16/220.0340.0340.030.031189,296,684.491,990,453,874.42
5/15/220.0320.0340.030.034181,136,514.292,158,352,712.92
5/14/220.0310.0330.0290.032232,480,700.112,054,154,629.05
5/13/220.0280.0340.0270.031309,867,478.921,965,006,573.08
5/12/220.030.0320.0240.028417,905,251.571,776,023,790.2
5/11/220.0390.040.0290.03533,372,660.431,946,523,601.49
5/10/220.0380.0440.0370.039415,674,737.322,508,400,232.41
5/9/220.0440.0450.0380.038371,790,343.792,468,300,758.53
5/8/220.0460.0460.0440.044226,299,522.62,853,666,572.36
5/7/220.0470.0470.0450.046196,278,399.82,932,215,253.14
5/6/220.0480.0480.0460.047266,789,570.243,023,029,705.43
5/5/220.0540.0550.0460.048366,908,943.923,060,761,421.78
5/4/220.0470.0540.0470.054401,420,932.073,465,731,764.96
5/3/220.0480.0490.0460.047194,860,904.973,012,232,946.39
5/2/220.0490.050.0460.048236,954,282.223,056,896,851.17
5/1/220.0450.0490.0450.049267,499,785.513,122,197,264.28
4/30/220.0480.050.0450.045244,951,414.362,916,357,004.81
4/29/220.0520.0520.0480.048232,165,059.063,117,171,993.67
4/28/220.0520.0530.0510.052404,441,493.533,320,828,418.17
4/27/220.0510.0530.0510.052182,959,811.13,346,330,945.75
4/26/220.0570.0570.0510.051238,176,406.63,288,982,950.7
4/25/220.0560.0570.0520.057258,350,527.933,640,170,692.4
4/24/220.0570.0580.0560.056148,814,067.113,594,773,645.07
4/23/220.0580.0590.0570.057164,951,432.133,697,508,721.92
4/22/220.0590.060.0570.058202,130,668.393,723,083,137.49
4/21/220.0610.0640.0580.059300,007,381.63,781,026,812.61
4/20/220.0620.0630.0590.061250,941,200.453,907,420,488.73
4/19/220.060.0620.0590.062225,441,458.693,966,764,500.53
4/18/220.0580.060.0550.06247,126,995.423,829,874,329.54
4/17/220.0610.0610.0580.058179,100,110.893,736,528,276.72
4/16/220.0620.0630.060.061170,193,901.313,947,510,753.28
4/15/220.0610.0620.060.062187,723,100.363,961,638,588.16
4/14/220.0620.0640.060.061311,344,346.633,943,250,160.06
4/13/220.060.0620.0590.062251,883,719.73,966,736,546.17
4/12/220.0580.0620.0570.06307,616,619.73,874,051,109.47
4/11/220.0650.0660.0570.058342,391,150.223,707,915,725.16
4/10/220.0670.0680.0650.065212,303,752.164,199,562,038.94
4/9/220.0650.0670.0640.067199,724,777.154,329,837,104.51
4/8/220.0710.0720.0640.065297,148,688.444,157,678,895.85
4/7/220.0660.0710.0650.071329,175,2974,536,030,656.76
4/6/220.0760.0760.0650.066477,237,693.594,212,937,205.06
4/5/220.0790.0810.0760.076327,413,007.84,880,516,436.96
4/4/220.0830.0830.0750.079429,039,556.35,074,147,130.9
4/3/220.0770.0830.0750.083409,437,012.825,306,389,891.41
4/2/220.0810.0830.0770.077484,910,398.74,954,478,107.89