VeChain (VET) historical data and Live price

vechain

VeChain

VET
$ 0.044573 + 0.198 % 0.00000063 BTC
MARKET CAP
3.241 B
24H VOLUME
79.303 M
CIRC.SUPPLY
72.715 B
MAX SUPPLY
86.713 B
Rank43
1H 0.74 %
24H 0.20 %
7D 7.59 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.0450.0460.0430.044120,764,891.083,223,659,074.12
3/26/240.0450.0460.0440.04585,272,690.53,271,061,600.16
3/25/240.0430.0450.0420.04579,702,764.683,254,420,031.94
3/24/240.0410.0430.0410.04353,689,028.293,094,483,720.51
3/23/240.040.0420.040.04149,116,162.42,987,487,855.47
3/22/240.0420.0420.0390.0472,442,735.752,932,772,075.53
3/21/240.0420.0430.0410.04275,288,681.413,022,803,013.76
3/20/240.0380.0430.0370.04297,808,545.793,085,537,198.97
3/19/240.0410.0410.0370.038129,580,451.92,758,522,521.25
3/18/240.0420.0420.0390.04190,184,894.442,964,497,490.06
3/17/240.040.0430.0380.04293,151,128.883,060,059,523.41
3/16/240.0450.0450.040.0494,163,811.742,942,825,532.39
3/15/240.0470.0480.0420.045134,636,210.193,240,417,531.14
3/14/240.0490.0490.0450.047120,330,948.853,437,226,131.74
3/13/240.0490.050.0480.049114,395,415.093,576,230,719.81
3/12/240.050.0510.0470.049129,661,800.153,542,954,783.4
3/11/240.0480.0510.0460.05137,095,087.683,660,476,111.48
3/10/240.0490.050.0470.04893,981,394.753,489,459,211.73
3/9/240.0470.0510.0470.049124,519,204.713,591,812,092.17
3/8/240.0480.0490.0460.04799,594,449.233,448,437,612.17
3/7/240.0470.0490.0460.048111,956,245.23,522,230,491.24
3/6/240.0440.0470.0430.047130,434,332.723,414,663,627.09
3/5/240.050.050.040.044233,178,477.473,228,243,575.54
3/4/240.0490.0530.0480.05191,398,555.673,599,991,835.28
3/3/240.0510.0510.0470.049115,385,472.743,565,275,183.24
3/2/240.0490.0510.0490.051131,030,412.063,738,253,307.69
3/1/240.0480.0490.0480.04990,537,493.363,554,680,159.59
2/29/240.0490.050.0460.048163,915,612.843,469,800,204.25
2/28/240.0490.0550.0460.049326,469,788.353,541,194,485.69
2/27/240.0510.0520.0480.049165,565,725.673,557,366,502.58
2/26/240.0450.0510.0450.051277,371,312.553,681,194,337.63
2/25/240.0440.0460.0440.04569,124,299.863,270,095,586.68
2/24/240.0440.0450.0420.04463,905,074.073,233,561,726.83
2/23/240.0450.0460.0430.04498,065,087.293,169,483,575.44
2/22/240.0430.0470.0420.045133,661,161.753,264,831,122.53
2/21/240.0440.0450.0410.04378,080,087.933,155,644,590.14
2/20/240.0450.0450.0420.044106,811,827.53,225,625,642.25
2/19/240.0460.0480.0450.045134,093,205.513,256,186,838.02
2/18/240.0450.0460.0440.046132,666,685.543,314,894,116.74
2/17/240.0460.0480.0430.045234,408,021.553,304,039,211.26
2/16/240.0460.0510.0440.046598,398,190.993,373,663,644.01
2/15/240.0360.0480.0350.046696,108,134.283,324,398,824.53
2/14/240.0330.0360.0320.036109,925,113.772,609,596,500.1
2/13/240.0320.0330.0310.03351,331,935.612,374,132,622.97
2/12/240.030.0320.030.03244,301,347.042,293,650,550.28
2/11/240.030.0310.030.0339,586,114.362,197,402,828.74
2/10/240.030.030.0290.0330,647,425.132,160,056,858
2/9/240.0290.030.0290.0337,727,664.262,164,494,751.82
2/8/240.0290.0290.0290.02933,424,092.092,100,049,212.14
2/7/240.0280.0290.0280.02928,156,909.122,090,198,377.47
2/6/240.0280.0280.0280.02826,672,837.382,034,640,781.37
2/5/240.0280.0280.0270.02827,795,924.072,020,053,705.46
2/4/240.0290.0290.0280.02826,337,252.172,010,697,778.75
2/3/240.0290.030.0290.02926,074,953.082,075,179,456.88
2/2/240.0280.0290.0280.02930,398,147.172,131,828,089.35
2/1/240.0280.0280.0280.02829,460,212.412,068,588,691.01
1/31/240.0290.0290.0280.02833,855,525.632,050,974,404.61
1/30/240.0290.030.0280.02937,793,865.132,077,760,023.51
1/29/240.0280.0290.0280.02933,318,929.912,112,424,213.48
1/28/240.0280.0290.0280.02835,643,049.492,036,395,507.1
1/27/240.0280.0280.0280.02828,010,569.082,057,964,115.06
1/26/240.0270.0280.0270.02838,287,467.842,036,753,351.7
1/25/240.0270.0270.0260.02731,398,087.411,968,509,672.24
1/24/240.0270.0270.0260.02735,405,930.031,977,922,668.19
1/23/240.0260.0270.0250.02750,403,309.561,930,878,760.56
1/22/240.0280.0280.0260.02640,002,630.361,896,214,075.7
1/21/240.0280.0290.0280.02826,665,019.542,032,509,326.04
1/20/240.0290.0290.0280.02828,215,520.882,069,595,970.77
1/19/240.0280.0290.0270.02941,762,333.072,072,446,239.63
1/18/240.030.030.0280.02841,183,571.322,069,882,731.07
1/17/240.030.0310.0290.0335,959,358.962,185,908,104.48
1/16/240.030.0310.030.0341,852,593.92,215,947,376.08
1/15/240.0290.0310.0290.0336,845,133.052,198,025,587.95
1/14/240.0310.0310.0290.02938,369,398.462,136,552,403.14
1/13/240.0310.0310.030.03136,399,103.892,253,824,284.96
1/12/240.0330.0330.030.03158,999,654.352,241,635,421.05
1/11/240.0330.0340.0320.03369,894,207.592,406,103,578.1
1/10/240.030.0340.0290.03370,939,937.172,370,535,656.63
1/9/240.0310.0310.0290.0358,812,035.522,181,770,218.29
1/8/240.0290.0320.0270.031134,743,813.192,268,035,572.86
1/7/240.030.0310.0280.02950,354,970.972,084,398,593.99
1/6/240.0310.0310.0290.0347,859,188.312,161,381,382.02
1/5/240.0330.0330.030.03155,232,330.072,260,746,533.4
1/4/240.0320.0330.0310.03353,159,220.872,384,667,640.28
1/3/240.0350.0360.030.03295,661,379.32,335,723,844.42
1/2/240.0370.0370.0350.03558,284,864.142,543,391,829.69
1/1/240.0340.0370.0340.03753,676,280.252,659,165,026.61
12/31/230.0360.0360.0340.03452,370,146.972,489,700,312.67
12/30/230.0350.0380.0340.03676,437,779.032,596,042,631.24
12/29/230.0360.0360.0340.03558,209,625.432,550,168,858.66