- Rank 23
- Website
- Explorer
- Explorer 2
- Coin
Last Updated : 21 Feb 2019 10:38 AM UTC
1 hour
-0.42%
24 hours
6.18%
7 days
18.59%
Market Cap
$254,275,000
USD
Volume (24h)
$10,415,600
USD
Circulating Supply
55,454,700,000 VET
Total Supply
86,712,600,000 VET
Max Supply
--
VET
USD
VeChain (VET) 30 Days Historical Price Data
VeChain Historical Price Data in USD
| # | Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | Feb 20, 2019 | $0.00431027 | $0.00437948 | $0.00420930 | $0.00436856 | $7,253,308 |
| 2 | Feb 19, 2019 | $0.00437592 | $0.00448729 | $0.00432524 | $0.00436528 | $7,635,389.50 |
| 3 | Feb 18, 2019 | $0.00413380 | $0.00442864 | $0.00411859 | $0.00436768 | $5,646,646 |
| 4 | Feb 17, 2019 | $0.00412035 | $0.00415557 | $0.00399613 | $0.00410944 | $8,348,788.50 |
| 5 | Feb 16, 2019 | $0.00393478 | $0.00420079 | $0.00393158 | $0.00413326 | $3,993,431.50 |
| 6 | Feb 15, 2019 | $0.00389322 | $0.00396485 | $0.00384689 | $0.00392237 | $2,590,441.75 |
| 7 | Feb 14, 2019 | $0.00388321 | $0.00390755 | $0.00383269 | $0.00389448 | $3,175,116.75 |
| 8 | Feb 13, 2019 | $0.00393680 | $0.00398879 | $0.00386296 | $0.00386713 | $3,116,404.75 |
| 9 | Feb 12, 2019 | $0.00392104 | $0.00395289 | $0.00384332 | $0.00390982 | $3,270,359.50 |
| 10 | Feb 11, 2019 | $0.00404807 | $0.00404807 | $0.00390811 | $0.00391274 | $5,239,971 |
| 11 | Feb 10, 2019 | $0.00402171 | $0.00413079 | $0.00393873 | $0.00403156 | $3,570,906.75 |
| 12 | Feb 09, 2019 | $0.00398166 | $0.00401669 | $0.00390040 | $0.00400326 | $5,403,930.50 |
| 13 | Feb 08, 2019 | $0.00369630 | $0.00405778 | $0.00365855 | $0.00396332 | $3,343,011.25 |
| 14 | Feb 07, 2019 | $0.00363995 | $0.00375993 | $0.00363598 | $0.00370071 | $4,463,658.50 |
| 15 | Feb 06, 2019 | $0.00378379 | $0.00378379 | $0.00362001 | $0.00364805 | $4,051,241.50 |
| 16 | Feb 05, 2019 | $0.00381982 | $0.00385049 | $0.00375548 | $0.00377850 | $3,387,415.25 |
| 17 | Feb 04, 2019 | $0.00386525 | $0.00387556 | $0.00378563 | $0.00381602 | $2,754,018.50 |
| 18 | Feb 03, 2019 | $0.00393720 | $0.00395018 | $0.00383523 | $0.00386154 | $2,829,400.50 |
| 19 | Feb 02, 2019 | $0.00391543 | $0.00394175 | $0.00386386 | $0.00388964 | $3,558,421 |
| 20 | Feb 01, 2019 | $0.00390964 | $0.00395712 | $0.00381749 | $0.00395668 | $6,047,417 |
| 21 | Jan 31, 2019 | $0.00402369 | $0.00407506 | $0.00382216 | $0.00392883 | $4,767,951 |
| 22 | Jan 30, 2019 | $0.00391507 | $0.00411843 | $0.00387038 | $0.00403899 | $4,697,310 |
| 23 | Jan 29, 2019 | $0.00392974 | $0.00400869 | $0.00377596 | $0.00391402 | $7,382,797.50 |
| 24 | Jan 28, 2019 | $0.00416809 | $0.00417536 | $0.00379978 | $0.00395445 | $6,471,323.50 |
| 25 | Jan 27, 2019 | $0.00438078 | $0.00438451 | $0.00407378 | $0.00416872 | $4,792,463.50 |
| 26 | Jan 26, 2019 | $0.00434172 | $0.00442443 | $0.00434172 | $0.00436677 | $4,764,476 |
| 27 | Jan 25, 2019 | $0.00442734 | $0.00443742 | $0.00430576 | $0.00435285 | $6,186,423 |
| 28 | Jan 24, 2019 | $0.00439068 | $0.00443860 | $0.00426027 | $0.00441148 | $9,490,834 |
| 29 | Jan 23, 2019 | $0.00458477 | $0.00458955 | $0.00431773 | $0.00435994 | $15,018,594 |
| 30 | Jan 22, 2019 | $0.00412797 | $0.00455716 | $0.00411738 | $0.00455352 | $6,972,329.50 |
