VeChain (VET) historical data and Live price

VeChain

VET

$ 0.031197 + 5.004 %

0.00000096 BTC

MARKET CAP
2.006 B

24H VOLUME
308.103 M

CIRC.SUPPLY
64.316 B

MAX SUPPLY
86.713 B

VET

USD

Rank22

1H 1.76 %

24H 5.00 %

7D 14.20 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/24/21	0.03	0.032	0.03	0.031	296,401,334.504	1,970,079,718.296
1/23/21	0.031	0.032	0.029	0.03	306,502,547.053	1,932,111,027.047
1/22/21	0.028	0.033	0.025	0.031	554,598,016.997	2,020,438,218.137
1/21/21	0.035	0.035	0.028	0.028	728,599,500.955	1,799,760,593.953
1/20/21	0.029	0.035	0.029	0.035	848,049,807.97	2,230,306,339.916
1/19/21	0.031	0.032	0.028	0.029	369,648,075.426	1,877,450,974.078
1/18/21	0.027	0.031	0.026	0.031	464,800,968.247	1,970,265,181.895
1/17/21	0.027	0.028	0.025	0.027	339,869,496.386	1,744,060,912.379
1/16/21	0.025	0.029	0.025	0.027	411,358,440.528	1,733,987,785.809
1/15/21	0.026	0.027	0.023	0.025	360,334,051.12	1,627,910,966.829
1/14/21	0.026	0.027	0.025	0.026	300,668,175.355	1,649,904,008.717
1/13/21	0.023	0.026	0.022	0.026	326,354,829.935	1,679,230,524.168
1/12/21	0.024	0.026	0.022	0.023	356,992,485.221	1,463,213,399.117
1/11/21	0.027	0.027	0.02	0.024	543,976,369.516	1,563,896,656.036
1/10/21	0.029	0.031	0.025	0.027	432,735,973.33	1,748,584,582.128
1/9/21	0.027	0.03	0.026	0.029	364,957,888.501	1,861,874,346.492
1/8/21	0.029	0.029	0.025	0.027	460,533,294.649	1,763,598,231.908
1/7/21	0.031	0.032	0.028	0.029	483,671,515.894	1,846,116,644.865
1/6/21	0.028	0.032	0.027	0.031	693,778,827.699	1,980,510,446.322
1/5/21	0.025	0.029	0.023	0.028	584,473,737.33	1,795,012,177.062
1/4/21	0.026	0.027	0.021	0.025	550,104,074.979	1,586,334,769.191
1/3/21	0.02	0.027	0.02	0.026	697,803,739.841	1,667,128,428.695
1/2/21	0.019	0.021	0.019	0.02	278,974,618.039	1,285,334,118.069
1/1/21	0.019	0.02	0.019	0.019	216,206,840.22	1,227,148,151.425
12/31/20	0.02	0.02	0.018	0.019	202,503,469.693	1,207,664,563.424
12/30/20	0.021	0.021	0.019	0.02	264,056,952.717	1,302,568,943.101
12/29/20	0.02	0.021	0.019	0.021	532,783,085.249	1,352,560,114.565
12/28/20	0.017	0.02	0.016	0.02	375,323,739.765	1,297,440,502.967
12/27/20	0.016	0.018	0.016	0.016	332,551,861.481	1,061,121,307.647
12/26/20	0.015	0.017	0.014	0.016	236,742,947.337	1,056,934,416.686
12/25/20	0.015	0.015	0.014	0.015	137,050,816.734	937,869,809.87
12/24/20	0.013	0.015	0.013	0.015	185,529,575.968	956,928,432.593
12/23/20	0.016	0.016	0.012	0.013	200,364,779.885	846,977,272.502
12/22/20	0.016	0.016	0.015	0.016	142,213,567.453	1,020,877,000.235
12/21/20	0.016	0.016	0.015	0.016	150,565,040.05	1,001,401,878.451
12/20/20	0.017	0.017	0.016	0.016	154,534,879.927	1,048,770,392.088
12/19/20	0.017	0.018	0.017	0.017	155,048,740.327	1,117,408,510.319
12/18/20	0.017	0.018	0.017	0.017	143,165,131.502	1,121,963,379.14
12/17/20	0.017	0.018	0.017	0.017	207,249,390.203	1,097,295,936.73
12/16/20	0.017	0.017	0.016	0.017	183,501,677.033	1,109,686,233.473
12/15/20	0.016	0.017	0.016	0.017	132,008,814.855	1,062,154,944.445
12/14/20	0.016	0.017	0.016	0.016	125,886,667.961	1,052,191,105.799
12/13/20	0.017	0.017	0.016	0.016	137,656,567.912	1,058,712,622.782
12/12/20	0.016	0.017	0.016	0.017	137,125,279.689	1,061,919,296.404
12/11/20	0.016	0.016	0.015	0.016	145,143,480.432	1,003,678,133.411
12/10/20	0.017	0.017	0.016	0.016	132,681,910.889	1,023,228,923.614
12/9/20	0.016	0.017	0.015	0.017	196,114,387.225	1,080,890,466.258
12/8/20	0.018	0.018	0.016	0.016	206,426,111.452	1,051,887,786.171
12/7/20	0.017	0.018	0.017	0.018	239,821,926.344	1,166,244,948.272
12/6/20	0.017	0.018	0.017	0.017	157,601,280.069	1,103,505,547.915
12/5/20	0.016	0.018	0.016	0.017	177,805,737.432	1,125,170,385.896
12/4/20	0.017	0.018	0.015	0.016	171,198,722.746	1,014,511,078.883
12/3/20	0.016	0.018	0.016	0.017	230,150,040.649	1,118,448,608.691
12/2/20	0.015	0.017	0.014	0.016	192,625,527.428	1,054,462,020.849
11/29/20	0.015	0.016	0.015	0.015	147,004,345.555	976,219,165.681
11/28/20	0.014	0.016	0.014	0.015	167,628,547.288	986,470,053.744
11/27/20	0.015	0.015	0.014	0.014	181,940,348.221	931,652,239.733
11/26/20	0.017	0.017	0.013	0.015	308,957,024.316	935,488,500.324
11/25/20	0.016	0.019	0.016	0.017	330,620,765.705	1,065,354,123.802
11/24/20	0.016	0.017	0.015	0.016	299,903,264.368	1,037,668,041.276
11/23/20	0.014	0.016	0.014	0.016	225,828,726.05	1,030,969,370.467
11/22/20	0.014	0.015	0.013	0.014	167,833,254.821	890,540,130.005
11/21/20	0.012	0.015	0.012	0.014	198,121,402.965	923,367,533.441
11/20/20	0.012	0.012	0.011	0.012	97,147,586.224	774,115,320.959
11/19/20	0.012	0.012	0.011	0.012	92,058,852.751	739,771,281.048
11/18/20	0.012	0.012	0.011	0.012	114,157,136.103	759,530,247.726
11/17/20	0.011	0.013	0.011	0.012	134,980,934.108	794,092,040.051
11/16/20	0.011	0.011	0.011	0.011	86,923,617.241	729,127,259.024
11/15/20	0.011	0.011	0.011	0.011	78,538,611.428	709,765,991.657
11/14/20	0.012	0.012	0.011	0.011	106,785,377.224	723,216,309.543
11/13/20	0.011	0.012	0.011	0.012	126,335,275.749	760,488,487.741
11/12/20	0.011	0.012	0.011	0.011	111,116,317.914	684,956,338.377
11/11/20	0.012	0.012	0.011	0.011	84,977,252.124	732,356,345.631
11/10/20	0.011	0.012	0.011	0.012	108,314,647.349	744,822,924.445
11/9/20	0.011	0.011	0.01	0.011	100,815,590.061	710,151,105.725
11/8/20	0.01	0.011	0.01	0.011	93,136,127.131	715,580,352.857
11/7/20	0.011	0.012	0.01	0.01	142,407,994.247	668,010,500.354
11/6/20	0.01	0.011	0.01	0.011	121,459,485.104	720,189,967.47
11/5/20	0.009	0.01	0.009	0.01	106,675,559.648	626,015,179.522
11/4/20	0.009	0.01	0.009	0.009	186,837,223.742	604,382,242.208
11/3/20	0.01	0.01	0.009	0.009	112,681,392.627	594,555,228.743
11/1/20	0.01	0.011	0.01	0.01	100,924,050.992	674,491,882.525
10/30/20	0.01	0.01	0.01	0.01	105,516,095.145	648,431,943.642
10/29/20	0.011	0.011	0.01	0.01	100,237,963.768	655,092,607.185
10/28/20	0.011	0.011	0.01	0.011	101,294,007.2	685,934,109.653
10/27/20	0.011	0.012	0.011	0.011	126,231,355.062	731,774,572.801
10/25/20	0.012	0.013	0.012	0.012	114,033,431.543	757,980,338.296
10/24/20	0.012	0.012	0.012	0.012	117,232,878.722	790,287,439.347
10/23/20	0.012	0.013	0.012	0.012	162,742,078.352	786,546,634.308
10/22/20	0.011	0.012	0.011	0.012	145,365,394.517	780,405,930.509

Similar Coins