VeChain (VET) historical data and Live price

vechain

VeChain

VET
$ 0.013117 + 4.53 % 0.00000122 BTC
MARKET CAP
843.622 M
24H VOLUME
120.483 M
CIRC.SUPPLY
64.316 B
MAX SUPPLY
Rank26
1H 0.08 %
24H 4.53 %
7D 10.12 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.0130.0130.0120.013152,112,085.579848,044,804.827
9/28/200.0130.0140.0130.013136,965,357.685826,132,148.842
9/27/200.0130.0130.0120.013103,962,423.738819,413,733.784
9/26/200.0130.0130.0130.013111,238,285.822828,629,812.245
9/25/200.0120.0130.0120.013142,874,364.937829,531,993.901
9/24/200.0110.0130.0110.012136,867,966.52797,463,738.465
9/23/200.0120.0120.0110.011141,119,934.289732,754,713.423
9/22/200.0130.0130.0120.012122,295,978.435795,128,667.722
9/21/200.0140.0150.0120.013168,324,877.242814,954,151.136
9/20/200.0150.0160.0140.014138,171,715.441930,819,648.576
9/19/200.0140.0150.0140.015152,038,351.52982,621,612.519
9/18/200.0140.0150.0130.014178,496,229.507928,017,193.255
9/17/200.0120.0140.0120.014129,560,478.545869,568,928.603
9/16/200.0130.0130.0120.012119,096,627.286802,059,321.785
9/15/200.0130.0130.0130.013115,715,346.294809,743,138.64
9/14/200.0130.0130.0130.013127,264,979.206712,557,241.259
9/13/200.0130.0140.0120.013129,312,659.7708,188,208.18
9/12/200.0130.0130.0130.013106,490,254.719744,368,482.544
9/11/200.0130.0130.0120.013129,338,052.913736,267,386.445
9/10/200.0130.0140.0130.013133,126,606.55719,945,625.814
9/9/200.0120.0130.0120.013138,152,548.823712,970,600.702
9/8/200.0120.0130.0120.012161,747,589.053672,530,050.591
9/7/200.0120.0130.0110.012165,096,018.727676,917,287.529
9/6/200.0120.0130.0110.012169,711,567.761686,136,191.91
9/5/200.0140.0150.0110.012217,167,225.588671,753,012.763
9/4/200.0120.0150.0120.014277,906,777.315800,148,897.551
9/3/200.0160.0170.0120.012197,199,805.935690,676,068.311
9/2/200.0170.0170.0150.016158,245,456.987886,441,042.117
9/1/200.0170.0180.0170.017161,500,115.048944,574,048.679
8/31/200.0170.0190.0170.017214,250,672.851964,554,228.365
8/30/200.0170.0170.0170.017113,606,521.08950,452,854.375
8/29/200.0160.0170.0160.017112,419,225.905937,285,604.696
8/28/200.0160.0170.0160.016107,463,650.617905,945,189.791
8/27/200.0170.0170.0150.016134,921,735.715883,861,587.52
8/26/200.0170.0180.0170.017135,814,341.186951,897,999.973
8/25/200.0180.0180.0160.017145,703,324.579940,646,589.348
8/24/200.0180.0190.0180.018125,447,567.6741,008,028,910.314
8/23/200.0180.0180.0180.018120,582,894.058993,648,407.274
8/22/200.0180.0180.0170.018154,529,887.1311,013,529,249.546
8/21/200.0190.020.0180.018186,340,466.835996,686,121.283
8/20/200.0180.0190.0180.019181,772,954.6641,075,620,216.569
8/19/200.0190.0190.0170.018212,782,549.384991,463,996.636
8/18/200.020.020.0190.019202,086,121.1021,061,078,706.374
8/17/200.020.0210.0190.02225,779,862.5941,109,579,617.938
8/16/200.020.020.0190.02169,575,850.9571,097,812,639.308
8/15/200.0210.0210.0190.02170,825,573.3561,086,685,952.792
8/14/200.020.0210.020.02220,072,979.5491,135,604,655.913
8/13/200.0210.0210.0190.02205,531,830.6791,095,725,286.457
8/12/200.020.0210.0190.021211,350,651.8171,141,094,702.691
8/11/200.0210.0220.0190.02226,868,020.581,108,195,614.74
8/10/200.0220.0220.020.021286,262,731.7821,190,474,747.754
8/9/200.0210.0230.020.022294,504,715.5921,212,349,014.429
8/8/200.0190.0210.0190.021212,262,876.6471,150,647,340.648
8/7/200.020.020.0180.019209,746,499.521,037,499,098.955
8/6/200.0190.020.0190.02238,364,073.3641,094,422,669.21
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