logo

Vechain Live Price Update & Market Capitalization

VET

Vechain VET

$ 0.00734189 -0.11%

Market Overview

Vechain current market price is $0.00734189 with a marketcap of $ 407.14 M. The total available supply of Vechain is $ 55.45 B VET and secured Rank 23 in the cryptocurrency market. VET price is -0.11% 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

$ 407.14 M

Volume (24H)

$ 37.16 M

Available Supply

$ 55.45 B VET

Change (24H)

-0.11%

Vechain Historical Data Price Chart

  LOADING...

Vechain Historical Data (USD)

Date Open High Low Close Volume
2019-11-16 0.007224 0.00748 0.007225 0.007317 2088132.63
2019-11-15 0.007876 0.007904 0.007224 0.007224 21396186.68
2019-11-14 0.007344 0.00796 0.006775 0.007876 45014304.69
2019-11-13 0.006317 0.007604 0.006135 0.007344 23693425.42
2019-11-12 0.006523 0.00658 0.006142 0.006317 7063802.15
2019-11-11 0.006021 0.006788 0.005994 0.006523 14640991.69
2019-11-10 0.005699 0.006196 0.00541 0.006021 11217337.66
2019-11-09 0.005117 0.005789 0.005247 0.005699 5480044.97
2019-11-08 0.005263 0.005382 0.005029 0.005117 3823736.8
2019-11-07 0.005617 0.005702 0.005176 0.005263 5934846.35
2019-11-06 0.005328 0.005986 0.004973 0.005617 13694692.98
2019-11-05 0.004942 0.005328 0.004861 0.005328 7184089.74
2019-11-04 0.004334 0.005035 0.004289 0.004942 7318482.4
2019-11-03 0.004242 0.004522 0.00424 0.004334 2132079.36
2019-11-02 0.00419 0.004334 0.00415 0.004242 2301548.54
2019-11-01 0.003982 0.004377 0.004004 0.00419 2391903.54
2019-10-31 0.004121 0.00426 0.003889 0.003982 2823936.47
2019-10-30 0.004126 0.004212 0.003938 0.004121 3472011.45
2019-10-29 0.004245 0.004402 0.003851 0.004126 5197574.29
2019-10-28 0.003781 0.004339 0.003773 0.004245 4753297.77
2019-10-27 0.004107 0.004611 0.003781 0.003781 5738649.59
2019-10-26 0.003333 0.004298 0.003438 0.004107 6333475.84
2019-10-25 0.003382 0.003704 0.003241 0.003333 1938687.04
2019-10-24 0.002978 0.003642 0.003382 0.003382 1509774.79
2019-10-23 0.003067 0.003052 0.002903 0.002978 735769.76
2019-10-22 0.003294 0.003067 0.002917 0.003067 592366.37
2019-10-21 0.003372 0.003294 0.003214 0.003294 343627.76
2019-10-20 0.003381 0.003372 0.003289 0.003372 377536.07
2019-10-19 0.003349 0.003464 0.003299 0.003381 420109.11
2019-10-18 0.003349 0.003429 0.003269 0.003349 317549.46
2019-10-17 0.003395 0.003428 0.003349 0.003349 251507.31
2019-10-16 0.003286 0.003475 0.003314 0.003395 593374.86
2019-10-15 0.003433 0.003446 0.003286 0.003286 515142.54
2019-10-14 0.00368 0.003596 0.003433 0.003433 696200.45
2019-10-13 0.003567 0.00368 0.003513 0.00368 651487.96
2019-10-12 0.003659 0.003733 0.003484 0.003567 643477.99
2019-10-11 0.003642 0.003742 0.003576 0.003659 950001.42
2019-10-10 0.003697 0.003725 0.003477 0.003642 1264355.25
2019-10-09 0.003867 0.003954 0.003697 0.003697 2373718.01
2019-10-08 0.003604 0.003953 0.003609 0.003867 4305084.92
2019-10-07 0.003532 0.003604 0.003441 0.003604 1385184.55
2019-10-06 0.003383 0.003532 0.00345 0.003532 816151.15
2019-10-05 0.003351 0.003383 0.003226 0.003383 730155.48
2019-10-04 0.003431 0.003514 0.003351 0.003351 556248.07
2019-10-03 0.003381 0.003512 0.003349 0.003431 444262.65
2019-10-02 0.003441 0.003463 0.003381 0.003381 318621.93
2019-10-01 0.003497 0.003524 0.003441 0.003441 287429.32
2019-09-30 0.003409 0.00358 0.003414 0.003497 681700.31
2019-09-29 0.003387 0.003575 0.003409 0.003409 742883.17
2019-09-28 0.003454 0.003387 0.003307 0.003387 703435.22
2019-09-27 0.003445 0.003536 0.003372 0.003454 765215.84
2019-09-26 0.003311 0.003445 0.003281 0.003445 945147.49
2019-09-25 0.003463 0.003311 0.003149 0.003311 1208624.14
2019-09-24 0.003332 0.003463 0.00321 0.003463 1264799.67
2019-09-23 0.003975 0.003588 0.003246 0.003332 1334356.18
2019-09-22 0.004115 0.004072 0.003878 0.003975 995073.99
2019-09-21 0.004195 0.004216 0.004015 0.004115 995251.02
2019-09-20 0.004172 0.004195 0.004095 0.004195 596220.03
2019-09-19 0.004215 0.004274 0.004071 0.004172 1017274.48
2019-09-18 0.00437 0.004421 0.004112 0.004215 1855269.14
2019-09-17 0.004181 0.004472 0.004167 0.00437 2372935.23
2019-09-16 0.004109 0.004283 0.003977 0.004181 1979349.39
2019-09-15 0.003816 0.004417 0.003698 0.004109 4243911.23
2019-09-14 0.003732 0.003816 0.00361 0.003816 694610.91
2019-09-13 0.003838 0.003835 0.003524 0.003732 1162707.13
2019-09-12 0.003754 0.003838 0.00363 0.003838 648404.61
2019-09-11 0.003761 0.003859 0.00365 0.003754 935362.69
2019-09-10 0.003943 0.003964 0.003659 0.003761 877158.2
2019-09-09 0.004023 0.004044 0.003842 0.003943 627336.14
2019-09-08 0.00396 0.004126 0.003817 0.004023 867055.9
2019-09-07 0.003882 0.004064 0.003752 0.00396 782501.01
2019-09-06 0.003815 0.003987 0.003672 0.003882 837120.85
2019-09-05 0.003906 0.003918 0.003505 0.003815 1770791.87
2019-09-04 0.004128 0.004222 0.0038 0.003906 1737544.53
2019-09-03 0.00425 0.00434 0.004022 0.004128 945161.37
2019-09-02 0.004363 0.004569 0.004144 0.00425 1210560.07
2019-09-01 0.004103 0.00457 0.004259 0.004363 1297936.95
2019-08-31 0.004042 0.0042 0.004103 0.004103 755724.79
2019-08-30 0.004123 0.004235 0.004042 0.004042 869756.55
2019-08-29 0.004082 0.004218 0.004027 0.004123 792930.91
2019-08-28 0.004181 0.004177 0.003987 0.004082 1004234.43
2019-08-27 0.004477 0.004473 0.004181 0.004181 1255008.52
2019-08-26 0.004664 0.004681 0.004375 0.004477 759707.71
2019-08-25 0.004462 0.004664 0.004457 0.004664 1410700.6
2019-08-24 0.004974 0.005071 0.00426 0.004462 3355170.2
2019-08-23 0.004581 0.005075 0.004365 0.004974 4217655.21
2019-08-22 0.004547 0.004789 0.004581 0.004581 1240404.93
2019-08-21 0.004357 0.004648 0.004244 0.004547 1617698.86
2019-08-20 0.004524 0.004458 0.004154 0.004357 1414376.63
2019-08-19 0.004587 0.004631 0.004524 0.004524 714867.72
2019-08-18 0.004544 0.004915 0.004587 0.004587 1678053.48
2019-08-17 0.004395 0.004647 0.004337 0.004544 1616031.77
2019-08-16 0.004559 0.004497 0.004293 0.004395 907311.15
2019-08-15 0.004639 0.004766 0.004455 0.004559 1193561.77
2019-08-14 0.004615 0.004948 0.004536 0.004639 1434442.71
2019-08-13 0.004892 0.004715 0.004314 0.004615 1933684.14
2019-08-12 0.00501 0.005001 0.004675 0.004892 1699997.44
2019-08-11 0.005197 0.005238 0.00501 0.00501 1354247.09
2019-08-10 0.004969 0.005544 0.004966 0.005197 2338796.82
2019-08-09 0.004983 0.004969 0.00463 0.004969 2149373.47
2019-08-08 0.004913 0.005102 0.004746 0.004983 1837595.89
2019-08-07 0.004909 0.005272 0.004793 0.004913 2218219.96
2019-08-06 0.004816 0.005987 0.004909 0.004909 7765838.65
2019-08-05 0.005196 0.00516 0.004702 0.004816 2613500.18
2019-08-04 0.00538 0.005786 0.005196 0.005196 2211849.51
2019-08-03 0.005518 0.005599 0.00527 0.00538 1433133.8
2019-08-02 0.005475 0.005735 0.00541 0.005518 1247521.75
2019-08-01 0.005413 0.005686 0.00537 0.005475 1615480.49
2019-07-31 0.005549 0.005829 0.005205 0.005413 1500570.31
2019-07-30 0.005469 0.005852 0.005549 0.005549 1115565.4
2019-07-29 0.005514 0.005661 0.005469 0.005469 974783.97
2019-07-28 0.005624 0.005704 0.005514 0.005514 806428.14
2019-07-27 0.005592 0.005814 0.005624 0.005624 775377.99
2019-07-26 0.006007 0.005782 0.005592 0.005592 760439.03
2019-07-25 0.005929 0.006105 0.00581 0.006007 1820846.98
2019-07-24 0.005863 0.006028 0.005732 0.005929 1264198.24
2019-07-23 0.005814 0.005961 0.005668 0.005863 1765614.42
2019-07-22 0.006196 0.006011 0.005617 0.005814 1732982.12
2019-07-21 0.006034 0.006402 0.005886 0.006196 2971360.45
2019-07-20 0.006025 0.00614 0.005929 0.006034 1319391.19
2019-07-19 0.005898 0.00624 0.005918 0.006025 1573300.24
2019-07-18 0.005745 0.006004 0.005582 0.005898 1609997.2
2019-07-17 0.00543 0.006064 0.005638 0.005745 1649806.53
2019-07-16 0.005183 0.005721 0.005236 0.00543 2610691.18
2019-07-15 0.005642 0.005277 0.004712 0.005183 2621655.47
2019-07-14 0.005714 0.006076 0.005425 0.005642 2635657.9
2019-07-13 0.006477 0.005919 0.005612 0.005714 1828888.45
2019-07-12 0.006842 0.006818 0.006364 0.006477 2482207.25
2019-07-11 0.006012 0.007432 0.006135 0.006842 6784072.09
2019-07-10 0.007017 0.006579 0.005898 0.006012 2572381.44
2019-07-09 0.007163 0.007259 0.006534 0.007017 3436574.19
2019-07-08 0.007255 0.007666 0.007038 0.007163 4222203.76
2019-07-07 0.007458 0.008115 0.007132 0.007255 3657323.7
2019-07-06 0.007537 0.007803 0.007344 0.007458 1963365.08
2019-07-05 0.007475 0.007649 0.007199 0.007537 2784099.23
2019-07-04 0.007252 0.007805 0.007036 0.007475 7413034.77
2019-07-03 0.007788 0.007586 0.006917 0.007252 4177351.96
2019-07-02 0.007591 0.008507 0.007668 0.007788 5534575.48
2019-07-01 0.008156 0.008458 0.007591 0.007591 5599163.53
2019-06-30 0.008184 0.008262 0.007838 0.008156 5943504.36
2019-06-29 0.009151 0.008831 0.007754 0.008184 14203048.58
2019-06-28 0.008278 0.009507 0.007725 0.009151 11323939.97
2019-06-27 0.007696 0.009266 0.007907 0.008278 8663094.46
2019-06-26 0.008006 0.008254 0.006692 0.007696 13591611.34
2019-06-25 0.009157 0.01059 0.007748 0.008006 31111172.75
2019-06-24 0.007063 0.01139 0.007396 0.009157 78544083.31
2019-06-23 0.007274 0.007504 0.006953 0.007063 2823587.91
2019-06-22 0.007055 0.007816 0.006731 0.007274 4938348.78
2019-06-21 0.006847 0.007483 0.006093 0.007055 11047395.77
2019-06-20 0.006867 0.007562 0.006744 0.006847 4731436.12
2019-06-19 0.007332 0.007534 0.006771 0.006867 4879623.16
2019-06-18 0.007447 0.00761 0.007239 0.007332 2478807.03
2019-06-17 0.007375 0.007447 0.006993 0.007447 2989975.18
2019-06-16 0.007273 0.007749 0.007189 0.007375 4428480.09
2019-06-15 0.007437 0.007543 0.006914 0.007273 4772011.89
2019-06-14 0.007303 0.007614 0.007348 0.007437 2955234.58
2019-06-13 0.007577 0.008085 0.007216 0.007303 5776808.73
2019-06-12 0.007602 0.007824 0.007494 0.007577 3093762.14
2019-06-11 0.007521 0.007847 0.00752 0.007602 3586454.27
2019-06-10 0.00778 0.007759 0.007442 0.007521 2612997.63
2019-06-09 0.007185 0.007941 0.00754 0.00778 3349068.81
2019-06-08 0.007696 0.007414 0.007032 0.007185 2702697.79
2019-06-07 0.007763 0.007775 0.007458 0.007696 2236924.48
2019-06-06 0.007729 0.008003 0.007602 0.007763 4958182.8
2019-06-05 0.007713 0.00812 0.007573 0.007729 6145414.8
2019-06-04 0.007447 0.008025 0.007246 0.007713 8657619.72
2019-06-03 0.007222 0.007524 0.006679 0.007447 6236240.35
2019-06-02 0.007689 0.007384 0.00706 0.007222 3156475.83
2019-06-01 0.007444 0.007864 0.007515 0.007689 3473492.48
2019-05-31 0.007696 0.007786 0.007358 0.007444 3745846.19
2019-05-30 0.007449 0.008038 0.007525 0.007696 3698641.42
2019-05-29 0.007711 0.008111 0.0072 0.007449 9712727.9
2019-05-28 0.00776 0.007885 0.007538 0.007711 3749408.06
2019-05-27 0.008082 0.008196 0.00776 0.00776 5369726.29
2019-05-26 0.007679 0.00817 0.00738 0.008082 6603171.89
2019-05-25 0.007414 0.008115 0.007243 0.007679 4338058.77
2019-05-24 0.007357 0.007656 0.007334 0.007414 1797162.96
2019-05-23 0.007483 0.007677 0.007197 0.007357 3440299.39
2019-05-22 0.007169 0.007561 0.007246 0.007483 2694174.6
2019-05-21 0.007709 0.007474 0.007017 0.007169 4013865.95
2019-05-20 0.007758 0.008107 0.00763 0.007709 6286262.93
2019-05-19 0.007947 0.008078 0.007678 0.007758 4752928.41
2019-05-18 0.007775 0.008767 0.007865 0.007947 4645617.66
2019-05-17 0.007519 0.007993 0.007339 0.007775 3558674.65
2019-05-16 0.008189 0.007667 0.007077 0.007519 6128695.24
2019-05-15 0.007856 0.008504 0.007244 0.008189 11372257.84
2019-05-14 0.007023 0.008184 0.00712 0.007856 6471507.55
2019-05-13 0.006401 0.007182 0.006464 0.007023 5417505.02
2019-05-12 0.00614 0.007182 0.006245 0.006401 5466312.13
2019-05-11 0.0064 0.00635 0.005931 0.00614 2473204.65
2019-05-10 0.00604 0.006904 0.006041 0.0064 5886055.83
2019-05-09 0.005987 0.006295 0.005722 0.00604 4226886.93
2019-05-08 0.006299 0.006542 0.005863 0.005987 2844231.87
2019-05-07 0.006052 0.006419 0.006179 0.006299 2205415.71
2019-05-06 0.006323 0.00646 0.006052 0.006052 2039686.44
2019-05-05 0.006431 0.006438 0.006093 0.006323 3321369.1
2019-05-04 0.006541 0.006489 0.006316 0.006431 1676726.36
2019-05-03 0.006674 0.006774 0.006482 0.006541 2584052.04
2019-05-02 0.006491 0.006904 0.006444 0.006674 3549693.77
2019-05-01 0.006575 0.006711 0.006381 0.006491 2016317.04
2019-04-30 0.00626 0.006629 0.006252 0.006575 2731551.74
2019-04-29 0.005867 0.006314 0.005939 0.00626 2218005.83
2019-04-28 0.006063 0.006024 0.005709 0.005867 2437120.8
2019-04-27 0.006123 0.006221 0.005958 0.006063 1934394.13
2019-04-26 0.006019 0.006275 0.005909 0.006118 2024584.71
2019-04-25 0.005989 0.006072 0.005705 0.006019 3170818.72
2019-04-24 0.006436 0.006298 0.005937 0.005989 3243967.01
2019-04-23 0.006758 0.006764 0.006164 0.006436 5941257.44
2019-04-22 0.007013 0.007256 0.006702 0.006758 4031589.49
2019-04-21 0.006844 0.007121 0.006851 0.007013 3192625.84
2019-04-20 0.007031 0.007057 0.006685 0.006844 2930575.08
2019-04-19 0.007202 0.007297 0.006924 0.007031 3301558.76
2019-04-18 0.007353 0.00752 0.007149 0.007202 3555093.97
2019-04-17 0.007121 0.007564 0.007035 0.007353 4758272.85
2019-04-16 0.006985 0.007121 0.006912 0.007121 2103798.04
2019-04-15 0.0068 0.007089 0.006933 0.006985 2135762.55
2019-04-14 0.006974 0.006901 0.0067 0.0068 2435266.23
2019-04-13 0.006961 0.007077 0.006922 0.006974 1494663.81
2019-04-12 0.006911 0.007011 0.006757 0.006961 1891760.83
2019-04-11 0.006614 0.006962 0.006504 0.006911 2668747.06
2019-04-10 0.00718 0.006816 0.00626 0.006614 4351975.17
2019-04-09 0.007126 0.007499 0.007127 0.00718 4329361.29
2019-04-08 0.007465 0.007386 0.007074 0.007126 3432776.65
2019-04-07 0.007646 0.007835 0.0072 0.007465 4710764.59
2019-04-06 0.007586 0.007958 0.007542 0.007646 3525011.08
2019-04-05 0.007571 0.007738 0.007434 0.007586 3172028.46
2019-04-04 0.007223 0.007672 0.007419 0.007571 4361122.67
2019-04-03 0.007316 0.007567 0.007075 0.007223 7278291.02
2019-04-02 0.007311 0.007863 0.007017 0.007316 9680164.11
2019-04-01 0.00631 0.007753 0.006772 0.007311 11638865.25
2019-03-31 0.006128 0.006435 0.006102 0.00631 4419648.03
2019-03-30 0.00593 0.006251 0.005881 0.006128 5188391.36
2019-03-29 0.005962 0.005971 0.005724 0.00593 3337694.92
2019-03-28 0.005853 0.005962 0.005838 0.005962 3198013.65
2019-03-27 0.005705 0.005893 0.005611 0.005853 2684168.9
2019-03-26 0.00548 0.005786 0.005624 0.005705 3210490.97
2019-03-25 0.005573 0.005637 0.005361 0.00548 4191737.93
2019-03-24 0.005752 0.005691 0.005377 0.005573 3989184.12
2019-03-23 0.005891 0.005871 0.005672 0.005752 3667651.85
2019-03-22 0.005801 0.006051 0.00577 0.005891 5453858.44
2019-03-21 0.005636 0.005921 0.005521 0.005801 5493217.79
2019-03-20 0.005639 0.005995 0.005316 0.005636 9896809.45
2019-03-19 0.005392 0.005842 0.005355 0.005639 6661407.97
2019-03-18 0.005265 0.005433 0.005191 0.005392 2985189.69
2019-03-17 0.005197 0.005305 0.005146 0.005265 1983784.54
2019-03-16 0.005316 0.005357 0.005117 0.005197 2298915.82
2019-03-15 0.005302 0.005477 0.005275 0.005316 2083106.64
2019-03-14 0.005201 0.005419 0.005144 0.005302 2818127.49
2019-03-13 0.005081 0.00524 0.005007 0.005201 2358340.07
2019-03-12 0.005288 0.005391 0.005042 0.005081 4591668.7
2019-03-11 0.004611 0.005522 0.00455 0.005288 11148985.3
2019-03-10 0.004834 0.004766 0.004495 0.004611 1472733.18
2019-03-09 0.004856 0.004834 0.004834 0.004834 0
2019-03-08 0.00441 0.004895 0.004461 0.004856 5441971.96
2019-03-07 0.004504 0.004603 0.004332 0.00441 2964939.99
2019-03-06 0.00434 0.004581 0.004232 0.004504 3232905.4
2019-03-05 0.004339 0.004417 0.004301 0.00434 1663553.97
2019-03-04 0.004216 0.004455 0.0043 0.004339 2328564.1
2019-03-03 0.004384 0.004328 0.004067 0.004216 3132511.43
2019-03-02 0.004496 0.004499 0.004384 0.004384 1757283.14
2019-03-01 0.004559 0.004612 0.004458 0.004496 2019556.69
2019-02-28 0.004588 0.004598 0.004483 0.004559 1787785.28
2019-02-27 0.00452 0.004588 0.004435 0.004588 2130748.04
2019-02-26 0.004543 0.004712 0.004444 0.00452 3278509.93
2019-02-25 0.004576 0.004734 0.004467 0.004543 4060445
2019-02-24 0.004375 0.004615 0.004422 0.004576 3347409.97
2019-02-23 0.004896 0.004601 0.004186 0.004375 5241474.04
2019-02-22 0.00482 0.005103 0.004854 0.004896 3206402.67
2019-02-21 0.004488 0.004979 0.004501 0.00482 6626195.1
2019-02-20 0.004371 0.004724 0.004213 0.004488 5780175.4
2019-02-19 0.004317 0.004371 0.004252 0.004371 1692320.67
2019-02-18 0.004343 0.004474 0.004277 0.004317 2022380.9
2019-02-17 0.004148 0.00446 0.004304 0.004343 2488313.25
2019-02-16 0.004087 0.004185 0.004038 0.004148 2054573.76
2019-02-15 0.003917 0.004196 0.003907 0.004087 3833547.22
2019-02-14 0.003876 0.003953 0.003809 0.003917 1275251.44
2019-02-13 0.003858 0.003876 0.003804 0.003876 1071546.7
2019-02-12 0.003907 0.00393 0.003822 0.003858 995469.15
2019-02-11 0.0039 0.003907 0.003834 0.003907 1120687.97
2019-02-10 0.004054 0.003972 0.003864 0.0039 1237108.63
2019-02-09 0.003981 0.004164 0.00398 0.004054 2277247.34
2019-02-08 0.003953 0.004017 0.003908 0.003981 1209398.88
2019-02-07 0.003679 0.004136 0.00388 0.003953 2173720.94
2019-02-06 0.003633 0.003713 0.003578 0.003679 1183556.32
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 1272635.47
2019-02-02 0.003965 0.003898 0.003829 0.003864 923143.19
2019-02-01 0.003877 0.003965 0.003895 0.003965 916734.91
2019-01-31 0.003915 0.003946 0.003842 0.003877 1034587.64
2019-01-30 0.003987 0.004018 0.003778 0.003915 1548099.07
2019-01-29 0.003897 0.004126 0.003883 0.003987 1555740.99
2019-01-28 0.003902 0.003965 0.00376 0.003897 1326975.26
2019-01-27 0.004135 0.004041 0.003799 0.003902 2653225.18
2019-01-26 0.004352 0.004349 0.004064 0.004135 2550062.01
2019-01-25 0.004335 0.004424 0.004316 0.004352 1990705.16
2019-01-24 0.00439 0.004407 0.004264 0.004335 1240365.9
2019-01-23 0.004394 0.004462 0.004282 0.00439 1952400.14
2019-01-22 0.004539 0.004537 0.004322 0.004394 3149173.8
2019-01-21 0.004108 0.004575 0.004142 0.004539 6380287.92
2019-01-20 0.00396 0.004251 0.003965 0.004108 2788029.85
2019-01-19 0.00414 0.004067 0.003889 0.00396 1733479.31
2019-01-18 0.004049 0.004252 0.004103 0.00414 1565514.62
2019-01-17 0.004275 0.004268 0.004013 0.004049 1809421.17
2019-01-16 0.004008 0.004386 0.00398 0.004275 5500582.86
2019-01-15 0.003911 0.004008 0.003863 0.004008 1621375.92
2019-01-14 0.004074 0.00402 0.003875 0.003911 1160788.35
2019-01-13 0.0038 0.004074 0.003926 0.004074 1395852.43
2019-01-12 0.003994 0.003942 0.003729 0.0038 1416754.36
2019-01-11 0.003999 0.004104 0.003958 0.003994 1354304.88
2019-01-10 0.004072 0.00411 0.003926 0.003999 1858003.65
2019-01-09 0.004777 0.004475 0.003852 0.004072 5187112.52
2019-01-08 0.004364 0.004858 0.004372 0.004777 5378008.72
2019-01-07 0.004212 0.004485 0.004122 0.004364 2537922.35
2019-01-06 0.00439 0.004334 0.004131 0.004212 1575168.98
2019-01-05 0.004087 0.004513 0.004308 0.00439 1836201.36
2019-01-04 0.004107 0.004164 0.004048 0.004087 1204263.48
2019-01-03 0.004028 0.004223 0.004068 0.004107 1047803.97
2019-01-02 0.004278 0.004143 0.003989 0.004028 1173891.44
2019-01-01 0.004152 0.004278 0.004199 0.004278 1202439.95
2018-12-31 0.00401 0.004346 0.003958 0.004152 1083515.13
2018-12-30 0.004286 0.004235 0.003935 0.00401 1413528.76
2018-12-29 0.004139 0.004286 0.004169 0.004286 1300705.43
2018-12-28 0.004422 0.004329 0.004101 0.004139 1483782.01
2018-12-27 0.003901 0.004501 0.004145 0.004422 1731881.38
2018-12-26 0.004426 0.004193 0.003865 0.003901 1377600.65
2018-12-25 0.00441 0.00458 0.004311 0.004426 1030880.77
2018-12-24 0.004817 0.004525 0.004257 0.00441 2078444.92
2018-12-23 0.004769 0.005184 0.004735 0.004817 3840241
2018-12-22 0.004652 0.004809 0.004609 0.004769 1699581.72
2018-12-21 0.004484 0.004814 0.004531 0.004652 1994040.27
2018-12-20 0.004551 0.004718 0.00425 0.004484 3632600.56
2018-12-19 0.004185 0.004676 0.004469 0.004551 2716491.26
2018-12-18 0.004162 0.004372 0.00411 0.004185 3380964.06
2018-12-17 0.004045 0.004273 0.003976 0.004162 2206694.29
2018-12-16 0.003451 0.004116 0.003726 0.004045 3605349.67
2018-12-15 0.003362 0.003483 0.003353 0.003451 703115.27
2018-12-14 0.003365 0.003426 0.003297 0.003362 713612.04
2018-12-13 0.003503 0.003494 0.003333 0.003365 991786.02
2018-12-12 0.00373 0.003603 0.00347 0.003503 874385.49
2018-12-11 0.003707 0.003799 0.00366 0.00373 1702586.3
2018-12-10 0.003779 0.003809 0.003673 0.003707 1004913.83
2018-12-09 0.001437 0.003779 0.0007974 0.003779 98472526.5
2018-12-08 0.001384 0.001976 0.001293 0.001437 39746588.95
2018-12-07 0.001231 0.001627 0.001177 0.001384 53285977.79
2018-12-06 0.0008364 0.001231 0.0006841 0.001231 70136989.96
2018-12-05 0.001757 0.001708 0.0007667 0.0008364 59069674.95
2018-12-04 0.001461 0.001794 0.001121 0.001757 52834318.25
2018-12-03 0.001703 0.002014 0.001382 0.001461 48126210.45
2018-12-02 0.001782 0.0024 0.001626 0.001703 46719440.33
2018-12-01 0.002015 0.002238 0.001285 0.001782 50755091.17
2018-11-30 0.001043 0.002309 0.001091 0.002015 49237297.64
2018-11-29 0.001286 0.001203 0.0007618 0.001043 59443135.51
2018-11-28 0.0008527 0.001329 0.0006859 0.001286 73297128.86
2018-11-27 0.001606 0.001876 0.0005543 0.0008527 86558424.56
2018-11-26 0.001135 0.001644 0.00107 0.001606 61967843.46
2018-11-25 0.0004004 0.001135 0.0002649 0.001135 55157084.6
2018-11-24 0.0006937 0.000921 0.0002402 0.0004004 22210400.94
2018-11-23 0.0005646 0.001349 0.0002698 0.0006937 20219548.12
2018-11-22 0.001685 0.001955 0.0002606 0.0005646 20413253.8
2018-11-21 0.001378 0.002074 0.00108 0.001685 42641407.04
2018-11-20 0.00111 0.001516 0.0005512 0.001378 72896218.76
2018-11-19 0.001251 0.001288 0.0004442 0.00111 114027838.13
2018-11-18 0.003145 0.002693 0.001202 0.001251 134772292.72
2018-11-17 0.003508 0.004043 0.002864 0.003145 71784060.62
2018-11-16 0.002682 0.003898 0.002506 0.003508 76789125.91

Vechain Historical Data