VeChain (VET) historical data and Live price

vechain

VeChain

VET
$ 0.019884 + 8.771 % 0.00000169 BTC
MARKET CAP
1.103 B
24H VOLUME
237.663 M
CIRC.SUPPLY
55.455 B
MAX SUPPLY
Rank18
1H -0.11 %
24H 8.77 %
7D 21.66 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/5/200.0190.0190.0180.019225,977,736.5131,045,462,567.964
8/4/200.0170.0190.0170.019209,356,868.8191,035,160,957.372
8/3/200.0160.0170.0160.017124,788,268.494926,730,253.151
8/2/200.0170.0170.0160.016173,373,841.931895,325,708.478
8/1/200.0170.0170.0170.017164,027,376.576956,875,153.816
7/31/200.0170.0180.0170.017237,077,794.124957,276,892.293
7/30/200.0160.0180.0150.017202,976,912.5961,467,363.51
7/29/200.0160.0160.0150.016148,799,672.703866,231,454.051
7/28/200.0160.0170.0160.016182,399,567.294885,011,327.769
7/27/200.0180.0180.0150.016251,175,269.236866,477,138.983
7/26/200.0180.0180.0170.018156,521,652.802973,013,081.73
7/25/200.0170.0180.0170.018166,982,752.5221,006,778,124.667
7/24/200.0170.0170.0170.017117,939,445.05941,754,835.209
7/23/200.0170.0180.0170.017135,914,358.126961,928,393.402
7/22/200.0170.0180.0170.017146,814,817.184970,044,315.785
7/21/200.0160.0180.0160.017229,307,469.469969,840,196.051
7/20/200.0180.0180.0160.016195,135,270.683896,626,838.895
7/19/200.0180.0180.0170.018151,647,093.763997,818,890.864
7/18/200.0180.0190.0180.018149,059,151.6521,006,368,376.009
7/17/200.0180.0190.0180.018174,206,072.6821,011,043,361.71
7/16/200.0190.0190.0180.018232,626,360.799999,210,542.423
7/15/200.0180.020.0180.019238,006,123.9561,052,795,513.728
7/14/200.0180.0190.0170.018215,496,923.1131,020,823,715.707
7/13/200.0180.020.0180.018341,662,895.8241,024,921,677.264
7/12/200.0190.0190.0170.018202,327,844.3371,004,119,620.716
7/11/200.0170.0190.0170.019294,726,396.3631,028,629,690.426
7/10/200.0180.0190.0150.017506,902,760.246950,251,906.108
7/9/200.020.020.0170.018494,685,164.0221,015,296,335.294
7/8/200.0170.0220.0170.02831,801,147.7241,110,233,922.836
7/6/200.0140.0160.0140.014456,370,442.025801,471,482.894
7/5/200.0130.0160.0120.014788,589,296.555792,573,610.941
7/4/200.010.0130.010.012317,620,802.82692,942,273.552
7/3/200.010.0110.010.01176,863,447.488568,889,513.164
7/2/200.0090.010.0090.01186,785,567.532536,639,510.867
7/1/200.0090.010.0090.009247,029,701.932521,429,597.829
6/30/200.0090.0090.0090.009180,072,571.78489,789,563.128
6/29/200.0090.0090.0080.009200,346,815.719481,386,879.859
6/28/200.0090.0090.0080.009200,821,443.245481,334,679.401
6/27/200.0090.0090.0080.009202,941,436.209478,547,332.166
6/26/200.0090.0090.0090.009196,934,951.179494,530,799.196
6/25/200.0090.0090.0090.009211,720,006.599494,105,896.565
6/24/200.0090.0090.0090.009207,752,382.785498,306,580.198
6/23/200.0090.0090.0090.009216,727,347.184494,574,589.204
6/22/200.0090.0090.0090.009237,924,018.37512,864,697.806
6/21/200.0080.0090.0080.009217,399,257.842477,758,863.776
6/20/200.0080.0080.0080.008197,159,502.346459,476,263.174
6/19/200.0090.0090.0080.008205,254,331.945462,470,517.448
6/18/200.0090.0090.0080.009214,027,071.264481,557,787.77
6/17/200.0090.0090.0090.009238,843,204.142499,475,008.153
6/16/200.0090.0090.0090.009259,413,121.406501,642,709.368
6/15/200.0090.0090.0080.009324,171,723.828501,955,274.894
6/14/200.010.010.0080.009263,596,867.723481,608,357.639
6/13/200.010.010.0090.01253,448,934.67531,145,364.837
6/12/200.0090.010.0090.01349,153,727.248539,972,475.002
6/11/200.0090.0110.0090.009472,001,735.001492,003,023.174
6/10/200.0080.0090.0080.009298,135,309.7498,923,042.784
6/9/200.0080.0080.0080.008236,974,314.105456,037,784.917
6/8/200.0070.0080.0070.008229,736,009.931431,879,062.948
6/7/200.0070.0070.0070.007215,476,832.506402,171,575.312
6/6/200.0070.0070.0070.007214,059,501.352404,027,405.829
6/5/200.0070.0070.0070.007190,691,368.898373,031,653.331
6/4/200.0070.0070.0070.007198,072,763.045373,901,858.492
6/3/200.0070.0070.0070.007227,423,715.568393,006,395.673
6/2/200.0070.0080.0070.007280,402,814.971401,436,017.552
6/1/200.0060.0070.0060.007232,832,326.8368,464,844.882
5/31/200.0060.0070.0060.006241,972,999.938347,746,573.837
5/30/200.0060.0060.0060.006215,765,225.803345,660,736.985
5/29/200.0050.0060.0050.006185,407,305.369308,314,929.063
5/28/200.0050.0060.0050.005208,593,648.81304,873,645.39
5/27/200.0050.0050.0050.005152,307,435.788271,537,086.562
5/26/200.0050.0050.0050.005163,760,511.34270,510,320.02
5/25/200.0050.0050.0040.005208,860,599.136281,029,032.374
5/24/200.0050.0050.0050.005150,273,995.806250,976,075.766
5/23/200.0050.0050.0050.005152,120,408.057256,661,105.067
5/22/200.0040.0050.0040.005183,573,580.313257,671,133.873
5/21/200.0050.0050.0040.004165,966,287.528235,618,731.758
5/20/200.0050.0050.0040.005167,454,844.357250,849,167.636
5/19/200.0040.0050.0040.005170,482,057.241250,165,611.571
5/18/200.0040.0050.0040.004180,843,135.02248,711,093.92
5/17/200.0040.0050.0040.004171,700,465.032245,311,305.7
5/16/200.0040.0040.0040.004168,990,874.733246,492,040.945
5/15/200.0040.0050.0040.004170,893,618.003244,020,363.345
5/14/200.0040.0050.0040.004188,704,863.632248,097,538.85
5/13/200.0040.0050.0040.004172,228,257.689247,114,386.031
5/12/200.0040.0040.0040.004179,574,429.096235,339,746.427
5/11/200.0040.0040.0040.004186,793,221.54230,052,258.498
5/10/200.0050.0050.0040.004204,081,021.941232,105,264.094
5/9/200.0050.0050.0050.005191,732,601.626253,420,166.467
5/8/200.0040.0050.0040.005215,807,977.088266,439,990.919
5/7/200.0040.0050.0040.004200,383,373.984249,302,935.837