VeChain (VET) historical data and Live price

vechain

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
Rank22
1H 1.76 %
24H 5.00 %
7D 14.20 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/24/210.030.0320.030.031296,401,334.5041,970,079,718.296
1/23/210.0310.0320.0290.03306,502,547.0531,932,111,027.047
1/22/210.0280.0330.0250.031554,598,016.9972,020,438,218.137
1/21/210.0350.0350.0280.028728,599,500.9551,799,760,593.953
1/20/210.0290.0350.0290.035848,049,807.972,230,306,339.916
1/19/210.0310.0320.0280.029369,648,075.4261,877,450,974.078
1/18/210.0270.0310.0260.031464,800,968.2471,970,265,181.895
1/17/210.0270.0280.0250.027339,869,496.3861,744,060,912.379
1/16/210.0250.0290.0250.027411,358,440.5281,733,987,785.809
1/15/210.0260.0270.0230.025360,334,051.121,627,910,966.829
1/14/210.0260.0270.0250.026300,668,175.3551,649,904,008.717
1/13/210.0230.0260.0220.026326,354,829.9351,679,230,524.168
1/12/210.0240.0260.0220.023356,992,485.2211,463,213,399.117
1/11/210.0270.0270.020.024543,976,369.5161,563,896,656.036
1/10/210.0290.0310.0250.027432,735,973.331,748,584,582.128
1/9/210.0270.030.0260.029364,957,888.5011,861,874,346.492
1/8/210.0290.0290.0250.027460,533,294.6491,763,598,231.908
1/7/210.0310.0320.0280.029483,671,515.8941,846,116,644.865
1/6/210.0280.0320.0270.031693,778,827.6991,980,510,446.322
1/5/210.0250.0290.0230.028584,473,737.331,795,012,177.062
1/4/210.0260.0270.0210.025550,104,074.9791,586,334,769.191
1/3/210.020.0270.020.026697,803,739.8411,667,128,428.695
1/2/210.0190.0210.0190.02278,974,618.0391,285,334,118.069
1/1/210.0190.020.0190.019216,206,840.221,227,148,151.425
12/31/200.020.020.0180.019202,503,469.6931,207,664,563.424
12/30/200.0210.0210.0190.02264,056,952.7171,302,568,943.101
12/29/200.020.0210.0190.021532,783,085.2491,352,560,114.565
12/28/200.0170.020.0160.02375,323,739.7651,297,440,502.967
12/27/200.0160.0180.0160.016332,551,861.4811,061,121,307.647
12/26/200.0150.0170.0140.016236,742,947.3371,056,934,416.686
12/25/200.0150.0150.0140.015137,050,816.734937,869,809.87
12/24/200.0130.0150.0130.015185,529,575.968956,928,432.593
12/23/200.0160.0160.0120.013200,364,779.885846,977,272.502
12/22/200.0160.0160.0150.016142,213,567.4531,020,877,000.235
12/21/200.0160.0160.0150.016150,565,040.051,001,401,878.451
12/20/200.0170.0170.0160.016154,534,879.9271,048,770,392.088
12/19/200.0170.0180.0170.017155,048,740.3271,117,408,510.319
12/18/200.0170.0180.0170.017143,165,131.5021,121,963,379.14
12/17/200.0170.0180.0170.017207,249,390.2031,097,295,936.73
12/16/200.0170.0170.0160.017183,501,677.0331,109,686,233.473
12/15/200.0160.0170.0160.017132,008,814.8551,062,154,944.445
12/14/200.0160.0170.0160.016125,886,667.9611,052,191,105.799
12/13/200.0170.0170.0160.016137,656,567.9121,058,712,622.782
12/12/200.0160.0170.0160.017137,125,279.6891,061,919,296.404
12/11/200.0160.0160.0150.016145,143,480.4321,003,678,133.411
12/10/200.0170.0170.0160.016132,681,910.8891,023,228,923.614
12/9/200.0160.0170.0150.017196,114,387.2251,080,890,466.258
12/8/200.0180.0180.0160.016206,426,111.4521,051,887,786.171
12/7/200.0170.0180.0170.018239,821,926.3441,166,244,948.272
12/6/200.0170.0180.0170.017157,601,280.0691,103,505,547.915
12/5/200.0160.0180.0160.017177,805,737.4321,125,170,385.896
12/4/200.0170.0180.0150.016171,198,722.7461,014,511,078.883
12/3/200.0160.0180.0160.017230,150,040.6491,118,448,608.691
12/2/200.0150.0170.0140.016192,625,527.4281,054,462,020.849
11/29/200.0150.0160.0150.015147,004,345.555976,219,165.681
11/28/200.0140.0160.0140.015167,628,547.288986,470,053.744
11/27/200.0150.0150.0140.014181,940,348.221931,652,239.733
11/26/200.0170.0170.0130.015308,957,024.316935,488,500.324
11/25/200.0160.0190.0160.017330,620,765.7051,065,354,123.802
11/24/200.0160.0170.0150.016299,903,264.3681,037,668,041.276
11/23/200.0140.0160.0140.016225,828,726.051,030,969,370.467
11/22/200.0140.0150.0130.014167,833,254.821890,540,130.005
11/21/200.0120.0150.0120.014198,121,402.965923,367,533.441
11/20/200.0120.0120.0110.01297,147,586.224774,115,320.959
11/19/200.0120.0120.0110.01292,058,852.751739,771,281.048
11/18/200.0120.0120.0110.012114,157,136.103759,530,247.726
11/17/200.0110.0130.0110.012134,980,934.108794,092,040.051
11/16/200.0110.0110.0110.01186,923,617.241729,127,259.024
11/15/200.0110.0110.0110.01178,538,611.428709,765,991.657
11/14/200.0120.0120.0110.011106,785,377.224723,216,309.543
11/13/200.0110.0120.0110.012126,335,275.749760,488,487.741
11/12/200.0110.0120.0110.011111,116,317.914684,956,338.377
11/11/200.0120.0120.0110.01184,977,252.124732,356,345.631
11/10/200.0110.0120.0110.012108,314,647.349744,822,924.445
11/9/200.0110.0110.010.011100,815,590.061710,151,105.725
11/8/200.010.0110.010.01193,136,127.131715,580,352.857
11/7/200.0110.0120.010.01142,407,994.247668,010,500.354
11/6/200.010.0110.010.011121,459,485.104720,189,967.47
11/5/200.0090.010.0090.01106,675,559.648626,015,179.522
11/4/200.0090.010.0090.009186,837,223.742604,382,242.208
11/3/200.010.010.0090.009112,681,392.627594,555,228.743
11/1/200.010.0110.010.01100,924,050.992674,491,882.525
10/30/200.010.010.010.01105,516,095.145648,431,943.642
10/29/200.0110.0110.010.01100,237,963.768655,092,607.185
10/28/200.0110.0110.010.011101,294,007.2685,934,109.653
10/27/200.0110.0120.0110.011126,231,355.062731,774,572.801
10/25/200.0120.0130.0120.012114,033,431.543757,980,338.296
10/24/200.0120.0120.0120.012117,232,878.722790,287,439.347
10/23/200.0120.0130.0120.012162,742,078.352786,546,634.308
10/22/200.0110.0120.0110.012145,365,394.517780,405,930.509