VeChain (VET) historical data and Live price

vechain

VeChain

VET
$ 0.071939 -0.222 % 0.00000208 BTC
MARKET CAP
4.627 B
24H VOLUME
486.657 M
CIRC.SUPPLY
64.316 B
MAX SUPPLY
86.713 B
Rank23
1H 0.66 %
24H -0.22 %
7D 7.30 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.0710.0730.070.072522,933,435.174,650,799,935.55
7/23/210.0680.0710.0640.071519,843,991.234,564,724,105.98
7/22/210.0660.0690.0640.068547,430,250.414,355,373,354.23
7/21/210.0580.0680.0560.066663,822,914.274,239,295,832.58
7/20/210.0620.0630.0560.058429,875,884.853,719,446,856.23
7/19/210.0680.0680.0620.062384,683,714.453,965,680,334
7/18/210.0660.0690.0650.068388,298,445.974,345,047,837.18
7/17/210.0650.0670.0640.065377,437,198.454,212,441,017.24
7/16/210.0690.070.0650.065420,820,733.154,206,010,489.9
7/15/210.0730.0740.0680.069413,616,613.34,427,781,810.34
7/14/210.0730.0740.0690.073448,040,514.014,666,868,038.6
7/13/210.0750.0760.0720.073395,005,938.414,687,870,764.77
7/12/210.0780.0790.0740.075394,884,814.394,834,761,446.5
7/11/210.0760.0790.0750.078381,513,158.424,992,733,101.23
7/10/210.0770.0790.0750.076421,312,620.74,884,733,072.97
7/9/210.0760.0780.0720.077501,775,193.954,943,250,095.77
7/8/210.0840.0840.0750.076583,597,655.454,900,122,179.57
7/7/210.0850.0860.0830.083498,619,498.925,365,699,627.93
7/6/210.0830.0870.0830.085534,920,875.65,436,436,982.8
7/5/210.0880.0880.0820.083528,925,938.245,364,453,392.45
7/4/210.0870.090.0850.088515,840,506.655,647,164,276.16
7/3/210.0870.090.0840.087501,234,345.445,620,269,261.8
7/2/210.0850.0880.0820.087547,688,477.385,578,895,565.86
7/1/210.0910.0910.0830.085579,426,914.485,441,011,595.18
6/30/210.090.0940.0820.091716,132,534.925,827,630,054.96
6/29/210.0790.0950.0790.09785,711,460.195,774,465,230.79
6/28/210.0780.0820.0760.079580,990,304.515,096,493,890.71
6/27/210.0740.0780.0710.078529,222,332.055,005,889,050.94
6/26/210.0720.0760.0690.074619,431,810.944,749,620,450.25
6/25/210.0810.0830.0710.072670,392,801.724,655,310,099
6/24/210.0760.0830.0720.081683,575,243.945,180,278,997.18
6/23/210.0720.0840.0680.076814,930,236.934,901,522,312.55
6/22/210.0730.0810.060.0711,125,820,074.24,596,675,844.05
6/21/210.0980.0990.0730.074733,107,112.434,741,090,982.23
6/20/210.0970.1010.0880.099618,711,444.196,349,148,183.1
6/19/210.10.1020.0970.097500,490,017.546,243,912,904.38
6/18/210.1070.1070.0960.099640,121,510.946,397,084,366.35
6/17/210.1080.1110.1050.107532,672,785.266,895,902,550.1
6/16/210.1110.1140.1060.107623,321,358.836,912,993,360.81
6/15/210.1130.1160.110.111696,074,596.097,162,055,763.45
6/14/210.1120.1170.0560.113581,222,277.57,290,203,543.08
6/13/210.1060.1160.10.113613,491,926.787,238,308,181.89
6/12/210.1050.1080.0970.106784,592,087.466,819,358,194.25
6/11/210.1120.1150.1040.105786,510,169.146,745,320,104.53
6/10/210.120.1220.1090.112900,627,272.017,193,949,159.18
6/9/210.1130.120.1060.121,119,991,466.157,716,729,928.3
6/7/210.1280.1360.1140.1141,021,288,398.257,359,204,262.01
6/6/210.1250.1340.1250.129911,866,250.128,272,740,047.2
6/5/210.1290.1410.1210.1251,292,109,203.638,054,368,786.05
6/4/210.1430.1530.120.1291,834,673,568.368,315,834,030.75
6/3/210.1260.1450.1240.1431,206,422,464.169,177,218,061.97
6/2/210.1210.1320.1170.126908,164,506.148,093,114,304.47
6/1/210.1260.130.1180.121982,507,746.977,763,896,019.25
5/31/210.1080.1260.1020.1261,099,204,273.218,113,935,910.55
5/30/210.0990.1140.0930.108944,816,475.896,918,532,733.58
5/29/210.1080.1140.0930.099954,502,202.946,366,629,259.75
5/28/210.1240.1250.1030.1081,251,620,637.696,965,351,243.78
5/27/210.1330.1360.1190.1231,189,927,886.897,930,071,060.16
5/26/210.1130.1410.110.1331,847,952,033.788,560,425,904.94
5/25/210.1120.120.1050.1121,451,391,632.777,226,685,456.5
5/24/210.0860.1180.0860.1121,643,873,627.127,202,290,429.66
5/23/210.10.1050.0660.0871,936,422,716.665,591,352,655.52
5/22/210.1090.1120.0940.11,442,149,440.366,401,127,405.91
5/21/210.1310.1390.090.1092,093,678,099.996,988,510,490.83
4/26/210.1680.1990.1650.1892,640,721,176.5212,146,764,740.84
4/25/210.1780.1880.1560.1681,974,505,121.3910,790,784,389.36
4/24/210.2020.2060.1780.1782,566,155,757.8611,466,090,528.18
4/23/210.190.2060.1330.2015,799,174,51512,945,761,880.66
4/22/210.2260.2350.1780.1913,509,134,606.5312,271,227,775.03
4/21/210.2510.2550.2220.2272,359,769,962.8914,614,470,902.35
4/20/210.2280.2660.2060.2523,359,505,568.9116,207,309,116.97
4/19/210.2530.2680.2220.2293,625,884,888.1214,750,074,888.4
4/18/210.2290.2550.1770.2554,607,771,247.5916,376,826,083.87
4/17/210.2350.2780.2160.2285,627,201,729.0814,637,285,302.52
4/16/210.1760.2460.1590.2384,767,793,713.1815,312,825,039.77
4/15/210.1680.1890.1680.1772,343,016,460.5911,356,255,025.24
4/14/210.1530.1760.1530.1693,003,006,410.7210,852,791,852.76
4/13/210.1290.1590.1290.1532,008,988,287.889,837,811,904.54
4/12/210.140.140.1270.1291,360,850,860.628,291,728,161.68
4/11/210.1420.1450.1310.141,606,079,521.178,987,613,626.23
4/10/210.1260.1480.1250.1432,402,173,346.079,173,062,153.62
4/9/210.1170.1340.1160.1271,614,037,984.968,139,967,959.12
4/8/210.1060.1180.1050.1171,040,294,332.647,540,911,390.97
4/7/210.1120.1210.0990.1061,596,828,082.756,798,806,423.15
4/6/210.1020.1150.10.1131,576,282,193.447,248,379,197.15
4/5/210.0940.1090.0930.1031,496,919,428.236,596,203,927.89
4/4/210.0890.0940.0890.094709,315,841.216,051,245,511.07
4/3/210.0950.0980.0890.089896,290,514.25,712,473,499
4/2/210.0890.0960.0880.095967,246,704.426,112,529,352.99
4/1/210.0880.0920.0870.089882,641,052.585,726,651,853.64