VeChain (VET) historical data and Live price

VeChain

VET

$ 0.013117 + 4.53 %

0.00000122 BTC

MARKET CAP
843.622 M

24H VOLUME
120.483 M

CIRC.SUPPLY
64.316 B

MAX SUPPLY

VET

USD

Rank26

1H 0.08 %

24H 4.53 %

7D 10.12 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/29/20	0.013	0.013	0.012	0.013	152,112,085.579	848,044,804.827
9/28/20	0.013	0.014	0.013	0.013	136,965,357.685	826,132,148.842
9/27/20	0.013	0.013	0.012	0.013	103,962,423.738	819,413,733.784
9/26/20	0.013	0.013	0.013	0.013	111,238,285.822	828,629,812.245
9/25/20	0.012	0.013	0.012	0.013	142,874,364.937	829,531,993.901
9/24/20	0.011	0.013	0.011	0.012	136,867,966.52	797,463,738.465
9/23/20	0.012	0.012	0.011	0.011	141,119,934.289	732,754,713.423
9/22/20	0.013	0.013	0.012	0.012	122,295,978.435	795,128,667.722
9/21/20	0.014	0.015	0.012	0.013	168,324,877.242	814,954,151.136
9/20/20	0.015	0.016	0.014	0.014	138,171,715.441	930,819,648.576
9/19/20	0.014	0.015	0.014	0.015	152,038,351.52	982,621,612.519
9/18/20	0.014	0.015	0.013	0.014	178,496,229.507	928,017,193.255
9/17/20	0.012	0.014	0.012	0.014	129,560,478.545	869,568,928.603
9/16/20	0.013	0.013	0.012	0.012	119,096,627.286	802,059,321.785
9/15/20	0.013	0.013	0.013	0.013	115,715,346.294	809,743,138.64
9/14/20	0.013	0.013	0.013	0.013	127,264,979.206	712,557,241.259
9/13/20	0.013	0.014	0.012	0.013	129,312,659.7	708,188,208.18
9/12/20	0.013	0.013	0.013	0.013	106,490,254.719	744,368,482.544
9/11/20	0.013	0.013	0.012	0.013	129,338,052.913	736,267,386.445
9/10/20	0.013	0.014	0.013	0.013	133,126,606.55	719,945,625.814
9/9/20	0.012	0.013	0.012	0.013	138,152,548.823	712,970,600.702
9/8/20	0.012	0.013	0.012	0.012	161,747,589.053	672,530,050.591
9/7/20	0.012	0.013	0.011	0.012	165,096,018.727	676,917,287.529
9/6/20	0.012	0.013	0.011	0.012	169,711,567.761	686,136,191.91
9/5/20	0.014	0.015	0.011	0.012	217,167,225.588	671,753,012.763
9/4/20	0.012	0.015	0.012	0.014	277,906,777.315	800,148,897.551
9/3/20	0.016	0.017	0.012	0.012	197,199,805.935	690,676,068.311
9/2/20	0.017	0.017	0.015	0.016	158,245,456.987	886,441,042.117
9/1/20	0.017	0.018	0.017	0.017	161,500,115.048	944,574,048.679
8/31/20	0.017	0.019	0.017	0.017	214,250,672.851	964,554,228.365
8/30/20	0.017	0.017	0.017	0.017	113,606,521.08	950,452,854.375
8/29/20	0.016	0.017	0.016	0.017	112,419,225.905	937,285,604.696
8/28/20	0.016	0.017	0.016	0.016	107,463,650.617	905,945,189.791
8/27/20	0.017	0.017	0.015	0.016	134,921,735.715	883,861,587.52
8/26/20	0.017	0.018	0.017	0.017	135,814,341.186	951,897,999.973
8/25/20	0.018	0.018	0.016	0.017	145,703,324.579	940,646,589.348
8/24/20	0.018	0.019	0.018	0.018	125,447,567.674	1,008,028,910.314
8/23/20	0.018	0.018	0.018	0.018	120,582,894.058	993,648,407.274
8/22/20	0.018	0.018	0.017	0.018	154,529,887.131	1,013,529,249.546
8/21/20	0.019	0.02	0.018	0.018	186,340,466.835	996,686,121.283
8/20/20	0.018	0.019	0.018	0.019	181,772,954.664	1,075,620,216.569
8/19/20	0.019	0.019	0.017	0.018	212,782,549.384	991,463,996.636
8/18/20	0.02	0.02	0.019	0.019	202,086,121.102	1,061,078,706.374
8/17/20	0.02	0.021	0.019	0.02	225,779,862.594	1,109,579,617.938
8/16/20	0.02	0.02	0.019	0.02	169,575,850.957	1,097,812,639.308
8/15/20	0.021	0.021	0.019	0.02	170,825,573.356	1,086,685,952.792
8/14/20	0.02	0.021	0.02	0.02	220,072,979.549	1,135,604,655.913
8/13/20	0.021	0.021	0.019	0.02	205,531,830.679	1,095,725,286.457
8/12/20	0.02	0.021	0.019	0.021	211,350,651.817	1,141,094,702.691
8/11/20	0.021	0.022	0.019	0.02	226,868,020.58	1,108,195,614.74
8/10/20	0.022	0.022	0.02	0.021	286,262,731.782	1,190,474,747.754
8/9/20	0.021	0.023	0.02	0.022	294,504,715.592	1,212,349,014.429
8/8/20	0.019	0.021	0.019	0.021	212,262,876.647	1,150,647,340.648
8/7/20	0.02	0.02	0.018	0.019	209,746,499.52	1,037,499,098.955
8/6/20	0.019	0.02	0.019	0.02	238,364,073.364	1,094,422,669.21
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

Similar Coins