logo

Vechain Live Price Update & Market Capitalization

VET

Vechain VET

$ 0.00487752 6.06%

Market Overview

Vechain current market price is $0.00487752 with a marketcap of $ 270.48 M. The total available supply of Vechain is $ 55.45 B VET and secured Rank 23 in the cryptocurrency market. VET price is 6.06% in last 24 hours.


Live Vechain prices from all markets and VET coin market Capitalization. Stay up to date with the latest Vechain price movements. Check our coin stats data and see when there is an opportunity to buy or sell Vechain at best price in the market.

Rank

23

Market Cap

$ 270.48 M

Volume (24H)

$ 6.22 M

Available Supply

$ 55.45 B VET

Change (24H)

6.06%

Vechain Historical Data Price Chart

  LOADING...

Vechain Historical Data (USD)

Date Open High Low Close Volume
2019-08-23 0.004581 0.005059 0.004351 0.00485 3846455.33
2019-08-22 0.004547 0.004789 0.004581 0.004581 1239831.71
2019-08-21 0.004357 0.004648 0.004244 0.004547 1612096.42
2019-08-20 0.004524 0.004458 0.004154 0.004357 1383181.85
2019-08-19 0.004587 0.004631 0.004524 0.004524 717893.05
2019-08-18 0.004544 0.004915 0.004587 0.004587 1686286.38
2019-08-17 0.004395 0.004647 0.004337 0.004544 1620803.38
2019-08-16 0.004559 0.004497 0.004293 0.004395 892801.45
2019-08-15 0.004639 0.004766 0.004455 0.004559 1182728.53
2019-08-14 0.004615 0.004948 0.004536 0.004639 1437185.38
2019-08-13 0.004892 0.004715 0.004314 0.004615 1904233.63
2019-08-12 0.00501 0.005001 0.004675 0.004892 1691091.13
2019-08-11 0.005082 0.005238 0.00501 0.00501 1346764.2
2019-08-10 0.004969 0.005544 0.004966 0.005082 2294762.03
2019-08-09 0.004983 0.004969 0.00463 0.004969 2124333.58
2019-08-08 0.004913 0.005102 0.004746 0.004983 1841585.4
2019-08-07 0.004909 0.005272 0.004793 0.004913 2225793.1
2019-08-06 0.004816 0.006107 0.004909 0.004909 7758029.12
2019-08-05 0.005196 0.00516 0.004702 0.004816 2606193.35
2019-08-04 0.00538 0.005786 0.005196 0.005196 2248243.66
2019-08-03 0.005518 0.005599 0.00527 0.00538 1413181.08
2019-08-02 0.005475 0.005735 0.00541 0.005518 1251369.07
2019-08-01 0.005413 0.005686 0.00537 0.005475 1618767.35
2019-07-31 0.005549 0.005829 0.005205 0.005413 1506586.18
2019-07-30 0.005469 0.005852 0.005549 0.005549 1257666.32
2019-07-29 0.005514 0.005661 0.005469 0.005469 976983.34
2019-07-28 0.005624 0.005704 0.005514 0.005514 806215.76
2019-07-27 0.005592 0.005814 0.005624 0.005624 777999.69
2019-07-26 0.006007 0.005782 0.005592 0.005592 911654.61
2019-07-25 0.005929 0.006105 0.00581 0.006007 1859195.02
2019-07-24 0.005863 0.006028 0.005732 0.005929 1258847.66
2019-07-23 0.005814 0.005961 0.005668 0.005863 1771374.89
2019-07-22 0.006092 0.006011 0.005617 0.005814 1712151.07
2019-07-21 0.006034 0.006402 0.005886 0.006092 2915926.9
2019-07-20 0.006025 0.00614 0.005929 0.006034 1316378.5
2019-07-19 0.005898 0.00624 0.005918 0.006025 1552167.74
2019-07-18 0.005745 0.006004 0.005582 0.005898 1611096.08
2019-07-17 0.00543 0.006064 0.005638 0.005745 1624290.16
2019-07-16 0.005183 0.005721 0.005236 0.00543 2618703.58
2019-07-15 0.005642 0.005277 0.004712 0.005183 2606393.83
2019-07-14 0.005714 0.006076 0.005425 0.005642 2543076.84
2019-07-13 0.006477 0.005919 0.005612 0.005714 1830801.3
2019-07-12 0.006842 0.006818 0.006364 0.006477 2476602.46
2019-07-11 0.006012 0.007432 0.006135 0.006842 6782986.53
2019-07-10 0.007017 0.006579 0.005898 0.006012 2587160.48
2019-07-09 0.007163 0.007259 0.006534 0.007017 3418372.79
2019-07-08 0.007255 0.007666 0.007038 0.007163 4242612.8
2019-07-07 0.007458 0.008115 0.007132 0.007255 3659610.15
2019-07-06 0.007537 0.007803 0.007344 0.007458 1968854.6
2019-07-05 0.007475 0.007649 0.007199 0.007537 2780894.22
2019-07-04 0.007252 0.007805 0.007036 0.007475 7414632.25
2019-07-03 0.007788 0.007586 0.006917 0.007252 4163117.67
2019-07-02 0.007591 0.008507 0.007668 0.007788 5559366.37
2019-07-01 0.00805 0.008458 0.007591 0.007591 5582493.86
2019-06-30 0.008184 0.008262 0.007838 0.00805 5857627.8
2019-06-29 0.009151 0.008831 0.007754 0.008184 14233129.19
2019-06-28 0.008278 0.009507 0.007725 0.009151 11314712.11
2019-06-27 0.007696 0.009266 0.007907 0.008278 8674033.31
2019-06-26 0.008006 0.008254 0.006692 0.007696 13502506.32
2019-06-25 0.009157 0.01059 0.007748 0.008006 30378674.39
2019-06-24 0.007063 0.01151 0.007396 0.009157 79265204.38
2019-06-23 0.007274 0.007504 0.006842 0.007063 2820929.54
2019-06-22 0.007055 0.007816 0.006731 0.007274 4920109.2
2019-06-21 0.006847 0.00759 0.006093 0.007055 10838499.67
2019-06-20 0.006867 0.007562 0.006744 0.006847 4699145.78
2019-06-19 0.007332 0.007534 0.006771 0.006867 4880366.18
2019-06-18 0.007447 0.00761 0.007239 0.007332 2477233.35
2019-06-17 0.007375 0.007447 0.006993 0.007447 2930544.96
2019-06-16 0.007273 0.007842 0.007189 0.007375 4428880.66
2019-06-15 0.007437 0.007543 0.006914 0.007273 4759249.67
2019-06-14 0.007303 0.007614 0.007348 0.007437 2952127.61
2019-06-13 0.007577 0.008085 0.007216 0.007303 5733931.58
2019-06-12 0.007684 0.007824 0.007494 0.007577 3093185.32
2019-06-11 0.007442 0.007847 0.00752 0.007684 3621763.58
2019-06-10 0.00778 0.007759 0.007442 0.007442 2573954.06
2019-06-09 0.007185 0.007941 0.00754 0.00778 3346188.5
2019-06-08 0.007696 0.007414 0.007032 0.007185 2712101.64
2019-06-07 0.007763 0.007775 0.007458 0.007696 2234808.52
2019-06-06 0.007729 0.008003 0.007602 0.007763 4959008.04
2019-06-05 0.007713 0.00812 0.007573 0.007729 6143702.91
2019-06-04 0.00737 0.008025 0.007246 0.007713 8654766.61
2019-06-03 0.007222 0.007524 0.006679 0.00737 6143991.85
2019-06-02 0.007689 0.007384 0.00706 0.007222 3141864.63
2019-06-01 0.007444 0.007864 0.007515 0.007689 3469103.98
2019-05-31 0.007696 0.007786 0.007358 0.007444 3740148.34
2019-05-30 0.007449 0.008038 0.007525 0.007696 3700954.07
2019-05-29 0.007711 0.008111 0.0072 0.007449 9648188.73
2019-05-28 0.007847 0.007885 0.007538 0.007711 3975008.3
2019-05-27 0.008082 0.008196 0.00776 0.007847 5871920.58
2019-05-26 0.007679 0.00817 0.00738 0.008082 6830685.02
2019-05-25 0.007414 0.008115 0.007243 0.007679 4485970.53
2019-05-24 0.007357 0.007656 0.007334 0.007414 2107035.36
2019-05-23 0.007483 0.007677 0.007197 0.007357 3755664.2
2019-05-22 0.007169 0.007561 0.007246 0.007483 3061641.76
2019-05-21 0.007709 0.007474 0.007017 0.007169 4413869.19
2019-05-20 0.007758 0.008107 0.00763 0.007709 6747165.69
2019-05-19 0.007947 0.008078 0.007678 0.007758 5197074.99
2019-05-18 0.007775 0.008767 0.007865 0.007947 5087149.68
2019-05-17 0.007519 0.007993 0.007339 0.007775 3962252.92
2019-05-16 0.008189 0.007667 0.007077 0.007519 6561994.36
2019-05-15 0.007856 0.008504 0.007244 0.008189 11830255.07
2019-05-14 0.007023 0.008184 0.00712 0.007856 6956443.17
2019-05-13 0.006401 0.007182 0.006464 0.007023 5870857.01
2019-05-12 0.00614 0.007182 0.006245 0.006401 5780917.84
2019-05-11 0.0064 0.00635 0.005931 0.00614 2816779.52
2019-05-10 0.00604 0.006904 0.006041 0.0064 6285340.59
2019-05-09 0.005987 0.006295 0.005722 0.00604 4713653.92
2019-05-08 0.006299 0.006542 0.005863 0.005987 3219751.82
2019-05-07 0.006052 0.006419 0.006179 0.006299 2511342.46
2019-05-06 0.006323 0.00646 0.006052 0.006052 2390751.8
2019-05-05 0.006431 0.006438 0.006093 0.006323 3693672.63
2019-05-04 0.006541 0.006489 0.006316 0.006431 2052270.7
2019-05-03 0.006674 0.006774 0.006482 0.006541 3002157.16
2019-05-02 0.006491 0.006904 0.006444 0.006674 3948201.77
2019-05-01 0.006575 0.006711 0.006381 0.006491 2370681.42
2019-04-30 0.00626 0.006629 0.006252 0.006575 3120889.23
2019-04-29 0.005867 0.006314 0.005939 0.00626 2473263.63
2019-04-28 0.006063 0.006024 0.005709 0.005867 2756684.09
2019-04-27 0.006123 0.006221 0.005958 0.006063 2262626.48
2019-04-26 0.006019 0.006275 0.005909 0.006066 2250172.15
2019-04-25 0.005989 0.006072 0.005705 0.006019 3499191.51
2019-04-24 0.006436 0.006298 0.005937 0.005989 3569190.99
2019-04-23 0.006758 0.006764 0.006164 0.006436 6183497.28
2019-04-22 0.007013 0.007256 0.00637 0.006758 4509330.74
2019-04-21 0.006844 0.007121 0.006851 0.007013 3570278.43
2019-04-20 0.007031 0.007057 0.006685 0.006844 3302665.94
2019-04-19 0.007202 0.007297 0.006924 0.007031 3703342.43
2019-04-18 0.007353 0.00752 0.007149 0.007202 3970021.69
2019-04-17 0.007121 0.007564 0.007035 0.007353 5097366.49
2019-04-16 0.006985 0.007121 0.006912 0.007121 2517164.01
2019-04-15 0.0068 0.007089 0.006933 0.006985 2445188.55
2019-04-14 0.006974 0.006901 0.0067 0.0068 2737735
2019-04-13 0.006961 0.007077 0.006922 0.006974 1799612.66
2019-04-12 0.006911 0.007011 0.006757 0.006961 2257800.18
2019-04-11 0.006614 0.006962 0.006504 0.006911 3054463.94
2019-04-10 0.007127 0.006816 0.00626 0.006614 4221714.13
2019-04-09 0.007126 0.007499 0.007127 0.007127 4582521.05
2019-04-08 0.007465 0.007386 0.007074 0.007126 3713908.83
2019-04-07 0.007646 0.007835 0.0072 0.007465 5019512.61
2019-04-06 0.007586 0.007958 0.007542 0.007646 3853668.49
2019-04-05 0.007571 0.007738 0.007434 0.007586 3484961.43
2019-04-04 0.007223 0.007672 0.007419 0.007571 4684195.14
2019-04-03 0.007316 0.007567 0.007075 0.007223 7622400.3
2019-04-02 0.007311 0.007863 0.007017 0.007316 10003855.09
2019-04-01 0.00631 0.007753 0.006919 0.007311 10536320.89
2019-03-31 0.006128 0.006435 0.006102 0.00631 4815800.01
2019-03-30 0.00593 0.006251 0.005881 0.006128 5590995.46
2019-03-29 0.005962 0.005971 0.005724 0.00593 3555664.06
2019-03-28 0.005853 0.005962 0.005838 0.005962 3493766.86
2019-03-27 0.005705 0.005893 0.005611 0.005853 2952538.58
2019-03-26 0.005519 0.005786 0.005583 0.005705 3547943.81
2019-03-25 0.005573 0.005637 0.005361 0.005519 7354303.71
2019-03-24 0.005752 0.005691 0.005377 0.005573 4233426.66
2019-03-23 0.005891 0.005871 0.005672 0.005752 3908765.07
2019-03-22 0.005801 0.006091 0.00577 0.005891 5699573.93
2019-03-21 0.005636 0.005921 0.005521 0.005801 5739845.06
2019-03-20 0.005639 0.005995 0.005316 0.005636 10151075.99
2019-03-19 0.005392 0.005842 0.005355 0.005639 6938445.82
2019-03-18 0.005265 0.005433 0.005191 0.005392 3229487.83
2019-03-17 0.005197 0.005305 0.005146 0.005265 2516959.3
2019-03-16 0.005316 0.005357 0.005117 0.005197 3033052.87
2019-03-15 0.005302 0.005477 0.005275 0.005316 2663405.1
2019-03-14 0.005201 0.005419 0.005144 0.005302 3660772.59
2019-03-13 0.005081 0.00524 0.005007 0.005201 4398837.89
2019-03-12 0.005288 0.00543 0.005042 0.005081 5737058.92
2019-03-11 0.004611 0.005522 0.004511 0.005288 12798170.52
2019-03-10 0.004716 0.004689 0.004417 0.004611 3609919.66
2019-03-09 0.004856 0.004952 0.004637 0.004716 4238871.56
2019-03-08 0.00441 0.004895 0.004421 0.004856 5683582.25
2019-03-07 0.004504 0.004642 0.004332 0.00441 3214120.68
2019-03-06 0.00434 0.004581 0.004232 0.004504 3484454.62
2019-03-05 0.004339 0.004417 0.004301 0.00434 1930456.49
2019-03-04 0.004216 0.004455 0.004339 0.004339 2954702
2019-03-03 0.004422 0.004328 0.004067 0.004216 4613743.57
2019-03-02 0.004496 0.004499 0.004384 0.004422 3213055.19
2019-03-01 0.004559 0.004612 0.004458 0.004496 3337680.06
2019-02-28 0.004588 0.004636 0.004483 0.004559 2272479.7
2019-02-27 0.00452 0.004588 0.004435 0.004588 2400141.96
2019-02-26 0.004543 0.004712 0.004444 0.00452 3594863.25
2019-02-25 0.004576 0.004734 0.004429 0.004543 4367789.26
2019-02-24 0.004375 0.004615 0.004422 0.004576 3629181.16
2019-02-23 0.004896 0.004601 0.004186 0.004375 5098774.4
2019-02-22 0.00482 0.005145 0.004854 0.004896 3478133.73
2019-02-21 0.004488 0.004979 0.004501 0.00482 6961092.16
2019-02-20 0.004371 0.004724 0.004213 0.004488 6045273.98
2019-02-19 0.004317 0.004371 0.004252 0.004371 1933505.77
2019-02-18 0.004343 0.004474 0.004277 0.004317 2242647.5
2019-02-17 0.004148 0.00446 0.004304 0.004343 2742575.01
2019-02-16 0.004087 0.004185 0.004038 0.004148 2277655.68
2019-02-15 0.003917 0.004196 0.003907 0.004087 4079595.52
2019-02-14 0.003876 0.003953 0.003809 0.003917 1477218.77
2019-02-13 0.003858 0.003876 0.003804 0.003876 1071571.37
2019-02-12 0.003907 0.00393 0.003822 0.003858 995469.21
2019-02-11 0.0039 0.003907 0.003834 0.003907 1120712.73
2019-02-10 0.004054 0.003972 0.003864 0.0039 1237187.52
2019-02-09 0.003981 0.004164 0.00398 0.004054 2277247.34
2019-02-08 0.003953 0.004017 0.003908 0.003981 1209409.01
2019-02-07 0.003645 0.004209 0.003843 0.003953 1792164.32
2019-02-06 0.003633 0.003747 0.003578 0.003645 1015900.73
2019-02-05 0.003758 0.003734 0.003599 0.003633 1848290.53
2019-02-04 0.003774 0.003861 0.003723 0.003758 1636659.71
2019-02-03 0.003864 0.003843 0.003671 0.003774 1270135.54
2019-02-02 0.003965 0.003898 0.003829 0.003864 923204.61
2019-02-01 0.003877 0.003965 0.003895 0.003965 916750.44
2019-01-31 0.003915 0.003946 0.003842 0.003877 1034544.96
2019-01-30 0.003987 0.004018 0.003778 0.003915 1505205.29
2019-01-29 0.003897 0.004126 0.003883 0.003987 1555755.01
2019-01-28 0.003902 0.003999 0.00376 0.003897 1326994.66
2019-01-27 0.004135 0.004041 0.003799 0.003902 2653453.12
2019-01-26 0.004352 0.004349 0.004064 0.004135 2549865.83
2019-01-25 0.004335 0.004424 0.004316 0.004352 1990629.74
2019-01-24 0.004426 0.004407 0.004264 0.004335 1240651.3
2019-01-23 0.004394 0.004462 0.004282 0.004426 1968354.3
2019-01-22 0.004539 0.004537 0.004322 0.004394 3119411.94
2019-01-21 0.004143 0.004575 0.004142 0.004539 6132083.1
2019-01-20 0.00396 0.004251 0.003965 0.004143 2744921.6
2019-01-19 0.00414 0.004067 0.003889 0.00396 1629438.16
2019-01-18 0.004049 0.004252 0.004103 0.00414 1431765.77
2019-01-17 0.004275 0.004268 0.004013 0.004049 1674881.58
2019-01-16 0.004008 0.004386 0.00398 0.004275 5379574.71
2019-01-15 0.003911 0.004008 0.003863 0.004008 1482371.54
2019-01-14 0.004074 0.00402 0.003875 0.003911 1094802.26
2019-01-13 0.003764 0.004074 0.003926 0.004074 1349065.53
2019-01-12 0.003994 0.003942 0.003729 0.003764 1332470.72
2019-01-11 0.003999 0.004104 0.003958 0.003994 1191522.52
2019-01-10 0.004072 0.004146 0.003926 0.003999 1629189.94
2019-01-09 0.004777 0.004475 0.003852 0.004072 4939091.14
2019-01-08 0.004404 0.004858 0.004372 0.004777 5168579.9
2019-01-07 0.004212 0.004485 0.004122 0.004404 2441735.46
2019-01-06 0.00439 0.004334 0.004131 0.004212 1554536.77
2019-01-05 0.004087 0.004472 0.004308 0.00439 1660036.44
2019-01-04 0.004107 0.004164 0.004048 0.004087 1033677.44
2019-01-03 0.004028 0.004184 0.004068 0.004107 866170.92
2019-01-02 0.004278 0.004143 0.003989 0.004028 1041400.07
2019-01-01 0.004152 0.004278 0.004199 0.004278 1102034.14
2018-12-31 0.00401 0.004191 0.004035 0.004152 706257.57
2018-12-30 0.004286 0.004122 0.003935 0.00401 895553.46
2018-12-29 0.004139 0.004286 0.004208 0.004286 1026909
2018-12-28 0.004422 0.004329 0.004101 0.004139 1184100.06
2018-12-27 0.003901 0.004501 0.004145 0.004422 1552418
2018-12-26 0.004426 0.004193 0.003865 0.003901 1298068.09
2018-12-25 0.00441 0.00458 0.004311 0.004426 971834.67
2018-12-24 0.004817 0.004525 0.004257 0.00441 1990199.38
2018-12-23 0.004769 0.005184 0.004735 0.004817 3710567.95
2018-12-22 0.004652 0.004809 0.004609 0.004769 1638749.34
2018-12-21 0.004484 0.004814 0.004531 0.004652 1889553.01
2018-12-20 0.004551 0.004718 0.00425 0.004484 3519340.53
2018-12-19 0.004185 0.004676 0.004469 0.004551 2620048.91
2018-12-18 0.004162 0.004372 0.00411 0.004185 3197145.03
2018-12-17 0.00408 0.004273 0.003976 0.004162 2138252.34
2018-12-16 0.003451 0.004116 0.003726 0.00408 3407577.24
2018-12-15 0.003362 0.003483 0.003353 0.003451 684802.47
2018-12-14 0.003365 0.003426 0.003297 0.003362 710072.3
2018-12-13 0.003503 0.003494 0.003333 0.003365 953371.42
2018-12-12 0.00373 0.003603 0.00347 0.003503 823276.49
2018-12-11 0.003707 0.003799 0.00366 0.00373 1617080.53
2018-12-10 0.003814 0.003809 0.003673 0.003707 813395.02
2018-12-09 0.004024 0.003918 0.00371 0.003814 1450856.13
2018-12-08 0.003911 0.004132 0.003988 0.004024 1699195.81
2018-12-07 0.003934 0.004084 0.003842 0.003911 2111618.55
2018-12-06 0.004043 0.004105 0.003797 0.003934 2992228.76
2018-12-05 0.004448 0.004391 0.004008 0.004043 3543790.19
2018-12-04 0.00462 0.004485 0.004336 0.004448 2046748.19
2018-12-03 0.00453 0.004778 0.004541 0.00462 2054885.75
2018-12-02 0.00489 0.004646 0.004452 0.00453 1950037.6
2018-12-01 0.005037 0.005056 0.004807 0.00489 2077450.81
2018-11-30 0.004731 0.005163 0.004911 0.005037 1735882.12
2018-11-29 0.005359 0.005012 0.004611 0.004731 3140279.53
2018-11-28 0.005287 0.00553 0.005144 0.005358 3625426.09
2018-11-27 0.004396 0.005415 0.004903 0.005244 5886562.81
2018-11-26 0.004352 0.004473 0.004205 0.004435 2416688.87
2018-11-25 0.004685 0.004504 0.004201 0.004352 2627804.92
2018-11-24 0.004509 0.004765 0.004405 0.004685 2709396.93
2018-11-23 0.005125 0.004663 0.004432 0.004509 1395432.22
2018-11-22 0.005185 0.005299 0.005038 0.005125 1929411.81
2018-11-21 0.005787 0.00553 0.005185 0.005185 1789400.33
2018-11-20 0.00533 0.005925 0.00542 0.005787 3483749.83
2018-11-19 0.006012 0.005686 0.005064 0.00533 5906280.22
2018-11-18 0.007693 0.006589 0.005675 0.005964 7107279.59
2018-11-17 0.007684 0.007861 0.007581 0.007693 2778648.5
2018-11-16 0.00771 0.007797 0.007518 0.007685 2612354.19
2018-11-15 0.007963 0.008044 0.007653 0.007709 3504969.61
2018-11-14 0.008381 0.008584 0.007455 0.008019 5922013.65
2018-11-13 0.009128 0.008497 0.007349 0.008383 8127524.6
2018-11-12 0.009881 0.009826 0.009065 0.009128 5511567.78
2018-11-11 0.01019 0.01014 0.009818 0.009881 2809877.45
2018-11-10 0.01023 0.01032 0.009997 0.01019 2610553.58
2018-11-09 0.01014 0.01043 0.01011 0.01023 1453096.61
2018-11-08 0.01051 0.0104 0.01001 0.01014 2999634.38
2018-11-07 0.01084 0.01076 0.01038 0.01051 2531674.36
2018-11-06 0.01127 0.01136 0.01045 0.01084 5429189.7
2018-11-05 0.01068 0.01127 0.01069 0.01127 4907797.36
2018-11-04 0.01086 0.01087 0.01036 0.01068 3658713.02
2018-11-03 0.01033 0.01125 0.01041 0.01086 5051414.13
2018-11-02 0.01042 0.01046 0.0102 0.01033 1936578.97
2018-11-01 0.0104 0.01055 0.01036 0.01042 2841575.97
2018-10-31 0.01047 0.01066 0.01015 0.0104 4371218.37
2018-10-30 0.01022 0.01059 0.01008 0.01047 3892070.26
2018-10-29 0.01048 0.0106 0.009968 0.01022 3716646.42
2018-10-28 0.01094 0.01105 0.01035 0.01048 5589420.83
2018-10-27 0.01087 0.01132 0.01087 0.01094 2837025.06
2018-10-26 0.01104 0.01113 0.01074 0.01087 2508453.72
2018-10-25 0.01125 0.0113 0.01085 0.01104 3194517.51
2018-10-24 0.0114 0.0115 0.01105 0.01131 3286535.39
2018-10-23 0.01178 0.01192 0.01133 0.01133 5101793.34
2018-10-22 0.01109 0.01203 0.01055 0.01178 10013638.99
2018-10-21 0.01139 0.01141 0.01083 0.01109 3950420.27
2018-10-20 0.01155 0.01165 0.01126 0.01139 2339797.94
2018-10-19 0.01152 0.01168 0.01149 0.01155 1768787.59
2018-10-18 0.01142 0.01164 0.01106 0.01145 1953352.8
2018-10-17 0.01184 0.01174 0.01123 0.01136 2752900.98
2018-10-16 0.01185 0.0119 0.01157 0.01177 3654223.05
2018-10-15 0.01177 0.01205 0.01159 0.01185 2711179.99
2018-10-14 0.01136 0.01217 0.01131 0.01177 5082554.69
2018-10-13 0.01147 0.01168 0.0113 0.01136 1892383.9
2018-10-12 0.01157 0.01172 0.01141 0.01147 1712294.14
2018-10-11 0.01124 0.01175 0.01106 0.0115 2836066.11
2018-10-10 0.01323 0.01254 0.01111 0.01118 5167166.72
2018-10-09 0.0136 0.01362 0.0131 0.01323 3102123.15
2018-10-08 0.0137 0.01373 0.01333 0.0136 3140732.68
2018-10-07 0.01307 0.0139 0.0131 0.0137 4804955.75
2018-10-06 0.01298 0.0132 0.01294 0.01314 1816507.98
2018-10-05 0.0132 0.01325 0.01292 0.01298 1639553.05
2018-10-04 0.0129 0.01333 0.01287 0.01313 2775096.77
2018-10-03 0.01279 0.01303 0.01283 0.0129 1924912.79
2018-10-02 0.01299 0.01292 0.01266 0.01279 1986188.21
2018-10-01 0.01279 0.01331 0.01266 0.01292 4198656.28
2018-09-30 0.01292 0.01293 0.01273 0.01279 1987157.93
2018-09-29 0.01294 0.01305 0.01272 0.01292 2096364.88
2018-09-28 0.01307 0.01308 0.01288 0.01288 2199117.54
2018-09-27 0.0131 0.0134 0.01287 0.01307 3626168.26
2018-09-26 0.01247 0.01324 0.01284 0.0131 2793779.7
2018-09-25 0.01281 0.01293 0.01241 0.01247 2680458.89
2018-09-24 0.0131 0.01294 0.0121 0.01281 4301071.56
2018-09-23 0.01394 0.01376 0.01284 0.0131 4006548.22
2018-09-22 0.0137 0.01408 0.01361 0.01394 3592547.46
2018-09-21 0.01447 0.01444 0.0135 0.0137 3795368.31
2018-09-20 0.01366 0.01481 0.01386 0.01447 12818281
2018-09-19 0.01299 0.01379 0.01314 0.0136 5862308.72
2018-09-18 0.01288 0.01344 0.01267 0.01299 5122110.2
2018-09-17 0.01271 0.01326 0.01238 0.01295 5043537.46
2018-09-16 0.01418 0.01384 0.01234 0.01271 5704396.77
2018-09-15 0.01428 0.01437 0.01385 0.01418 2893848.84
2018-09-14 0.01394 0.01461 0.01383 0.01428 4553963.97
2018-09-13 0.01396 0.0142 0.01356 0.01394 4263608.21
2018-09-12 0.01381 0.01448 0.01337 0.01402 8901803.8
2018-09-11 0.01309 0.0142 0.01179 0.01381 9273417.48
2018-09-10 0.01417 0.01423 0.01284 0.01309 5950663.7
2018-09-09 0.01444 0.01543 0.01379 0.01417 8273904.28
2018-09-08 0.01463 0.015 0.01425 0.01444 5549849.1
2018-09-07 0.01546 0.0155 0.01432 0.01457 6116421.6
2018-09-06 0.01609 0.01648 0.01513 0.01552 10000676.39
2018-09-05 0.01609 0.01642 0.01512 0.01616 11108579.83
2018-09-04 0.01946 0.01804 0.01569 0.01609 16704267.37
2018-09-03 0.01876 0.02005 0.01887 0.01946 14082563.76
2018-09-02 0.01796 0.01919 0.01752 0.01876 11349879.31
2018-09-01 0.01815 0.01869 0.0173 0.01796 9119503.41
2018-08-31 0.01708 0.01895 0.01729 0.01815 12583703.63
2018-08-30 0.01729 0.01785 0.01637 0.01701 13366070.28
2018-08-29 0.01706 0.01743 0.01596 0.01729 12894962.2
2018-08-28 0.01801 0.01805 0.01664 0.017 15904503.4
2018-08-27 0.01798 0.01915 0.01773 0.01801 19027593.28
2018-08-26 0.01532 0.01826 0.01563 0.01805 28009493.11
2018-08-25 0.01539 0.01546 0.01458 0.01532 8819938.42
2018-08-24 0.01456 0.01586 0.01424 0.01539 10578287.79
2018-08-23 0.01471 0.01516 0.01429 0.01456 7959235.27

Vechain Historical Data