×
VeChain VeChain (VET)
0.00458527 USD (6.18%)
0.00000116 BTC

Share Watch
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

VeChainVeChain (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

* All Date/Time are in UTC time.