VeChain VeChain (VET)
0.00695388 USD (0.46%)
0.00000124 BTC

Share Watch
1 hour
-1.69%
24 hours
0.46%
7 days
1.17%
Market Cap
$385,625,000 USD
Volume (24h)
$18,377,500 USD
Circulating Supply
55,454,700,000 VET
Total Supply
86,712,600,000 VET
Max Supply
--
VET
USD

VeChainVeChain (VET) 30 Days Historical Price Data

VeChain Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $0.00681225 $0.00704189 $0.00672480 $0.00700555 $12,759,305
2 Apr 21, 2019 $0.00702895 $0.00706331 $0.00662133 $0.00680121 $12,573,704
3 Apr 20, 2019 $0.00722327 $0.00723209 $0.00688723 $0.00695866 $14,220,628
4 Apr 19, 2019 $0.00731373 $0.00744238 $0.00714823 $0.00721356 $14,464,529
5 Apr 18, 2019 $0.00705661 $0.00750354 $0.00702932 $0.00725564 $10,323,023
6 Apr 17, 2019 $0.00704293 $0.00709465 $0.00692652 $0.00702029 $11,565,886
7 Apr 16, 2019 $0.00679834 $0.00707129 $0.00674566 $0.00704708 $11,494,583
8 Apr 15, 2019 $0.00694435 $0.00704976 $0.00671769 $0.00685627 $10,081,667
9 Apr 14, 2019 $0.00694180 $0.00701007 $0.00676165 $0.00697218 $10,767,770
10 Apr 13, 2019 $0.00688090 $0.00703524 $0.00676362 $0.00694251 $13,050,800
11 Apr 12, 2019 $0.00663687 $0.00694184 $0.00638424 $0.00694058 $18,285,552
12 Apr 11, 2019 $0.00716820 $0.00718670 $0.00625788 $0.00665171 $17,137,508
13 Apr 10, 2019 $0.00713573 $0.00739136 $0.00709141 $0.00717883 $14,283,632
14 Apr 09, 2019 $0.00746890 $0.00746890 $0.00704817 $0.00718034 $17,305,888
15 Apr 08, 2019 $0.00765709 $0.00770176 $0.00704502 $0.00745669 $15,491,250
16 Apr 07, 2019 $0.00756249 $0.00784867 $0.00746333 $0.00767600 $12,807,155
17 Apr 06, 2019 $0.00751335 $0.00773761 $0.00745050 $0.00753189 $12,829,582
18 Apr 05, 2019 $0.00726438 $0.00754176 $0.00726438 $0.00751527 $22,362,474
19 Apr 04, 2019 $0.00731234 $0.00770034 $0.00699009 $0.00731895 $32,624,328
20 Apr 03, 2019 $0.00725950 $0.00792280 $0.00694292 $0.00720147 $33,779,812
21 Apr 02, 2019 $0.00630546 $0.00725560 $0.00630062 $0.00721284 $16,584,714
22 Apr 01, 2019 $0.00608864 $0.00637723 $0.00604120 $0.00629053 $19,625,142
23 Mar 31, 2019 $0.00590618 $0.00621995 $0.00588961 $0.00608925 $13,777,192
24 Mar 30, 2019 $0.00591817 $0.00603538 $0.00570662 $0.00589887 $13,375,096
25 Mar 29, 2019 $0.00587515 $0.00590287 $0.00578197 $0.00586520 $11,414,352
26 Mar 28, 2019 $0.00573061 $0.00593233 $0.00568714 $0.00584171 $11,288,099
27 Mar 27, 2019 $0.00555152 $0.00581751 $0.00554459 $0.00571493 $14,614,285
28 Mar 26, 2019 $0.00564763 $0.00566852 $0.00535886 $0.00554167 $20,782,990
29 Mar 25, 2019 $0.00578771 $0.00581810 $0.00546255 $0.00564958 $15,284,252
30 Mar 24, 2019 $0.00589720 $0.00591328 $0.00571966 $0.00577001 $13,622,486

* All Date/Time are in UTC time.