VeChain (VET) historical data and Live price

VeChain

VET

$ 0.022465 + 2.509 %

0.00000116 BTC

MARKET CAP
1.629 B

24H VOLUME
112.414 M

CIRC.SUPPLY
72.511 B

MAX SUPPLY
86.713 B

VET

USD

Rank31

1H 1.00 %

24H 2.51 %

7D -12.39 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/30/22	0.023	0.023	0.021	0.023	112,994,256.91	1,648,408,226.18
6/29/22	0.023	0.024	0.022	0.023	113,923,509.28	1,646,265,608.98
6/28/22	0.025	0.025	0.023	0.023	114,973,514.29	1,699,229,745.8
6/27/22	0.024	0.025	0.024	0.025	113,003,803.25	1,781,748,305.51
6/26/22	0.026	0.027	0.024	0.024	121,875,313.36	1,761,957,100.22
6/25/22	0.025	0.026	0.025	0.026	118,931,196.59	1,899,457,149.26
6/24/22	0.024	0.026	0.024	0.025	135,123,009.22	1,845,036,639.58
6/23/22	0.023	0.024	0.023	0.024	113,809,491.84	1,751,204,894.12
6/22/22	0.024	0.024	0.023	0.023	108,428,588.04	1,650,019,373.6
6/21/22	0.024	0.025	0.023	0.024	145,123,017.45	1,709,610,401.35
6/20/22	0.023	0.024	0.022	0.024	126,807,126.47	1,714,011,369.59
6/19/22	0.022	0.023	0.021	0.023	147,037,104.24	1,667,917,919.58
6/18/22	0.023	0.024	0.02	0.022	169,943,275.41	1,572,714,594.76
6/17/22	0.023	0.024	0.023	0.023	100,874,201.39	1,693,283,849.42
6/16/22	0.025	0.026	0.022	0.023	146,890,142.7	1,644,951,588.81
6/15/22	0.024	0.025	0.022	0.025	226,808,729.55	1,848,226,841.71
6/14/22	0.024	0.025	0.022	0.024	193,887,566.1	1,738,641,047.24
6/13/22	0.026	0.026	0.022	0.024	252,573,790.27	1,724,791,408.31
6/12/22	0.028	0.028	0.026	0.026	162,187,108.48	1,875,330,379.46
6/11/22	0.029	0.03	0.027	0.028	141,215,915.95	1,997,618,727.9
6/10/22	0.032	0.032	0.029	0.029	161,665,344.96	2,137,549,748.68
6/9/22	0.03	0.033	0.03	0.032	216,613,304.77	2,312,296,651.61
6/8/22	0.031	0.031	0.03	0.03	115,032,884.86	1,948,843,139.55
6/7/22	0.032	0.032	0.03	0.031	158,932,635.56	1,973,725,320.89
6/6/22	0.03	0.033	0.03	0.032	155,044,308.41	2,047,517,796.33
6/5/22	0.031	0.031	0.03	0.03	103,763,003.53	1,954,434,990.6
6/4/22	0.03	0.031	0.03	0.031	108,498,488.92	1,965,765,629.34
6/3/22	0.032	0.032	0.03	0.03	128,134,805.45	1,945,626,242.84
6/2/22	0.031	0.032	0.03	0.032	151,504,582.07	2,028,401,128
6/1/22	0.033	0.034	0.03	0.031	214,870,065.27	1,964,790,320.69
5/31/22	0.033	0.034	0.032	0.033	231,959,252.34	2,107,488,155.48
5/30/22	0.03	0.033	0.03	0.033	183,610,256.18	2,120,613,928.1
5/29/22	0.03	0.03	0.029	0.03	121,807,264.21	1,936,989,946.98
5/28/22	0.029	0.03	0.029	0.029	204,936,693.37	1,894,972,099.42
5/27/22	0.03	0.03	0.028	0.029	218,112,831.12	1,859,330,746.43
5/26/22	0.031	0.032	0.028	0.03	244,281,079.37	1,901,080,756.59
5/25/22	0.032	0.032	0.03	0.031	185,397,052.96	2,012,094,617.68
5/24/22	0.031	0.032	0.03	0.032	177,377,561.13	2,036,332,842.61
5/23/22	0.032	0.035	0.031	0.031	236,847,333.28	1,999,929,194.56
5/22/22	0.031	0.033	0.031	0.032	171,840,773.65	2,064,769,113.45
5/21/22	0.03	0.031	0.03	0.031	134,466,799.99	1,983,584,744.78
5/20/22	0.031	0.032	0.029	0.03	174,377,220.08	1,938,665,970.96
5/19/22	0.029	0.032	0.028	0.031	186,634,338.23	2,021,140,507.15
5/18/22	0.033	0.033	0.029	0.029	173,582,329.58	1,869,639,770.37
5/17/22	0.031	0.033	0.031	0.033	168,075,854.43	2,116,282,335.61
5/16/22	0.034	0.034	0.03	0.031	189,296,684.49	1,990,453,874.42
5/15/22	0.032	0.034	0.03	0.034	181,136,514.29	2,158,352,712.92
5/14/22	0.031	0.033	0.029	0.032	232,480,700.11	2,054,154,629.05
5/13/22	0.028	0.034	0.027	0.031	309,867,478.92	1,965,006,573.08
5/12/22	0.03	0.032	0.024	0.028	417,905,251.57	1,776,023,790.2
5/11/22	0.039	0.04	0.029	0.03	533,372,660.43	1,946,523,601.49
5/10/22	0.038	0.044	0.037	0.039	415,674,737.32	2,508,400,232.41
5/9/22	0.044	0.045	0.038	0.038	371,790,343.79	2,468,300,758.53
5/8/22	0.046	0.046	0.044	0.044	226,299,522.6	2,853,666,572.36
5/7/22	0.047	0.047	0.045	0.046	196,278,399.8	2,932,215,253.14
5/6/22	0.048	0.048	0.046	0.047	266,789,570.24	3,023,029,705.43
5/5/22	0.054	0.055	0.046	0.048	366,908,943.92	3,060,761,421.78
5/4/22	0.047	0.054	0.047	0.054	401,420,932.07	3,465,731,764.96
5/3/22	0.048	0.049	0.046	0.047	194,860,904.97	3,012,232,946.39
5/2/22	0.049	0.05	0.046	0.048	236,954,282.22	3,056,896,851.17
5/1/22	0.045	0.049	0.045	0.049	267,499,785.51	3,122,197,264.28
4/30/22	0.048	0.05	0.045	0.045	244,951,414.36	2,916,357,004.81
4/29/22	0.052	0.052	0.048	0.048	232,165,059.06	3,117,171,993.67
4/28/22	0.052	0.053	0.051	0.052	404,441,493.53	3,320,828,418.17
4/27/22	0.051	0.053	0.051	0.052	182,959,811.1	3,346,330,945.75
4/26/22	0.057	0.057	0.051	0.051	238,176,406.6	3,288,982,950.7
4/25/22	0.056	0.057	0.052	0.057	258,350,527.93	3,640,170,692.4
4/24/22	0.057	0.058	0.056	0.056	148,814,067.11	3,594,773,645.07
4/23/22	0.058	0.059	0.057	0.057	164,951,432.13	3,697,508,721.92
4/22/22	0.059	0.06	0.057	0.058	202,130,668.39	3,723,083,137.49
4/21/22	0.061	0.064	0.058	0.059	300,007,381.6	3,781,026,812.61
4/20/22	0.062	0.063	0.059	0.061	250,941,200.45	3,907,420,488.73
4/19/22	0.06	0.062	0.059	0.062	225,441,458.69	3,966,764,500.53
4/18/22	0.058	0.06	0.055	0.06	247,126,995.42	3,829,874,329.54
4/17/22	0.061	0.061	0.058	0.058	179,100,110.89	3,736,528,276.72
4/16/22	0.062	0.063	0.06	0.061	170,193,901.31	3,947,510,753.28
4/15/22	0.061	0.062	0.06	0.062	187,723,100.36	3,961,638,588.16
4/14/22	0.062	0.064	0.06	0.061	311,344,346.63	3,943,250,160.06
4/13/22	0.06	0.062	0.059	0.062	251,883,719.7	3,966,736,546.17
4/12/22	0.058	0.062	0.057	0.06	307,616,619.7	3,874,051,109.47
4/11/22	0.065	0.066	0.057	0.058	342,391,150.22	3,707,915,725.16
4/10/22	0.067	0.068	0.065	0.065	212,303,752.16	4,199,562,038.94
4/9/22	0.065	0.067	0.064	0.067	199,724,777.15	4,329,837,104.51
4/8/22	0.071	0.072	0.064	0.065	297,148,688.44	4,157,678,895.85
4/7/22	0.066	0.071	0.065	0.071	329,175,297	4,536,030,656.76
4/6/22	0.076	0.076	0.065	0.066	477,237,693.59	4,212,937,205.06
4/5/22	0.079	0.081	0.076	0.076	327,413,007.8	4,880,516,436.96
4/4/22	0.083	0.083	0.075	0.079	429,039,556.3	5,074,147,130.9
4/3/22	0.077	0.083	0.075	0.083	409,437,012.82	5,306,389,891.41
4/2/22	0.081	0.083	0.077	0.077	484,910,398.7	4,954,478,107.89

Similar Coins