VET Coin Values VET
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-02-10 | $0.0297800 | $0.0296800 | $0.0301400 | $0.0291000 |
2024-02-11 | $0.0296800 | $0.0302400 | $0.0310700 | $0.0296000 |
2024-02-12 | $0.0302400 | $0.0315100 | $0.0318500 | $0.0296500 |
2024-02-13 | $0.0315100 | $0.0326500 | $0.0328200 | $0.0309400 |
2024-02-14 | $0.0326500 | $0.0358900 | $0.0362500 | $0.0321100 |
2024-02-15 | $0.0358900 | $0.0459100 | $0.0490600 | $0.0354100 |
2024-02-16 | $0.0459100 | $0.0463300 | $0.0541 | $0.0440100 |
2024-02-17 | $0.0463300 | $0.0464700 | $0.0465600 | $0.0463300 |
2024-02-18 | $0.0454500 | $0.0455600 | $0.0461400 | $0.0436300 |
2024-02-19 | $0.0455600 | $0.0447500 | $0.0481900 | $0.0446200 |
2024-02-20 | $0.0447500 | $0.0442700 | $0.0453000 | $0.0414800 |
2024-02-21 | $0.0442700 | $0.0434400 | $0.0448600 | $0.0410700 |
2024-02-22 | $0.0434400 | $0.0448200 | $0.0467800 | $0.0415700 |
2024-02-23 | $0.0448200 | $0.0435600 | $0.0466300 | $0.0430800 |
2024-02-24 | $0.0435600 | $0.0444600 | $0.0449800 | $0.0422600 |
2024-02-25 | $0.0444600 | $0.0450300 | $0.0458900 | $0.0440600 |
2024-02-26 | $0.0450300 | $0.0508 | $0.0516 | $0.0449800 |
2024-02-27 | $0.0508 | $0.0488700 | $0.0519 | $0.0476600 |
2024-02-28 | $0.0488700 | $0.0486200 | $0.0550 | $0.0454500 |
2024-02-29 | $0.0486700 | $0.0477500 | $0.0503 | $0.0462500 |
2024-03-01 | $0.0477900 | $0.0488100 | $0.0490300 | $0.0476000 |
2024-03-02 | $0.0488100 | $0.0514 | $0.0515 | $0.0485000 |
2024-03-03 | $0.0514 | $0.0490800 | $0.0515 | $0.0460500 |
2024-03-04 | $0.0490800 | $0.0495200 | $0.0531 | $0.0480000 |
2024-03-05 | $0.0495200 | $0.0443900 | $0.0499100 | $0.0398600 |
2024-03-06 | $0.0443600 | $0.0469400 | $0.0475000 | $0.0428000 |
2024-03-07 | $0.0470000 | $0.0483900 | $0.0486300 | $0.0461700 |
2024-03-08 | $0.0483900 | $0.0474100 | $0.0487300 | $0.0455000 |
2024-03-09 | $0.0474100 | $0.0474000 | $0.0474100 | $0.0474000 |
2024-03-10 | $0.0494100 | $0.0480100 | $0.0497100 | $0.0468600 |
2024-03-11 | $0.0479900 | $0.0504 | $0.0506 | $0.0457700 |
2024-03-12 | $0.0505 | $0.0487200 | $0.0514 | $0.0460300 |
2024-03-13 | $0.0487400 | $0.0491600 | $0.0501 | $0.0478600 |
2024-03-14 | $0.0491300 | $0.0472900 | $0.0493900 | $0.0447300 |
2024-03-15 | $0.0472700 | $0.0445600 | $0.0476700 | $0.0411300 |
2024-03-16 | $0.0446200 | $0.0404100 | $0.0452300 | $0.0394400 |
2024-03-17 | $0.0404400 | $0.0420700 | $0.0429200 | $0.0384900 |
2024-03-18 | $0.0420700 | $0.0407000 | $0.0423600 | $0.0390000 |
2024-03-19 | $0.0407100 | $0.0380100 | $0.0410500 | $0.0366400 |
2024-03-20 | $0.0379400 | $0.0424500 | $0.0425300 | $0.0366800 |
2024-03-21 | $0.0424500 | $0.0415500 | $0.0428200 | $0.0404400 |
2024-03-22 | $0.0415500 | $0.0403700 | $0.0424100 | $0.0392200 |
2024-03-23 | $0.0403900 | $0.0410800 | $0.0420700 | $0.0397800 |
2024-03-24 | $0.0410700 | $0.0425500 | $0.0432000 | $0.0408600 |
2024-03-25 | $0.0425500 | $0.0447000 | $0.0452100 | $0.0422800 |
2024-03-26 | $0.0447000 | $0.0449500 | $0.0462600 | $0.0435900 |
2024-03-27 | $0.0449600 | $0.0442700 | $0.0465100 | $0.0430300 |
2024-03-28 | $0.0443000 | $0.0467200 | $0.0479500 | $0.0428500 |
2024-03-29 | $0.0467100 | $0.0471000 | $0.0475000 | $0.0450200 |
2024-03-30 | $0.0471000 | $0.0448900 | $0.0471400 | $0.0445700 |
2024-03-31 | $0.0448800 | $0.0461000 | $0.0469400 | $0.0444900 |
2024-04-01 | $0.0461000 | $0.0443500 | $0.0475000 | $0.0430000 |
2024-04-02 | $0.0443500 | $0.0409800 | $0.0443500 | $0.0401100 |
2024-04-03 | $0.0410300 | $0.0408100 | $0.0430800 | $0.0399900 |
2024-04-04 | $0.0408100 | $0.0417600 | $0.0429900 | $0.0398000 |
2024-04-05 | $0.0417600 | $0.0403100 | $0.0420900 | $0.0388800 |
2024-04-06 | $0.0403100 | $0.0415200 | $0.0419700 | $0.0401000 |
2024-04-07 | $0.0415200 | $0.0424800 | $0.0433900 | $0.0414900 |
2024-04-08 | $0.0424800 | $0.0467900 | $0.0477000 | $0.0413900 |
2024-04-09 | $0.0467900 | $0.0435100 | $0.0469900 | $0.0433100 |
2024-04-10 | $0.0435100 | $0.0464600 | $0.0466300 | $0.0421000 |
2024-04-11 | $0.0464600 | $0.0480800 | $0.0492200 | $0.0454600 |
2024-04-12 | $0.0480800 | $0.0430300 | $0.0520 | $0.0404600 |
2024-04-13 | $0.0430200 | $0.0401600 | $0.0470800 | $0.0353600 |
2024-04-14 | $0.0402000 | $0.0430800 | $0.0437700 | $0.0375800 |
2024-04-15 | $0.0430500 | $0.0413500 | $0.0474900 | $0.0400200 |
2024-04-16 | $0.0413500 | $0.0398700 | $0.0419600 | $0.0380000 |
2024-04-17 | $0.0398700 | $0.0379900 | $0.0409000 | $0.0369800 |
2024-04-18 | $0.0379900 | $0.0396700 | $0.0402100 | $0.0370000 |
2024-04-19 | $0.0396700 | $0.0405000 | $0.0414600 | $0.0366100 |
2024-04-20 | $0.0405000 | $0.0424100 | $0.0426000 | $0.0398800 |
2024-04-21 | $0.0424100 | $0.0412300 | $0.0428500 | $0.0409700 |
2024-04-22 | $0.0412300 | $0.0426100 | $0.0430800 | $0.0411200 |
2024-04-23 | $0.0426100 | $0.0415300 | $0.0433600 | $0.0414000 |
2024-04-24 | $0.0415300 | $0.0397100 | $0.0432800 | $0.0388900 |
2024-04-25 | $0.0397100 | $0.0397600 | $0.0404800 | $0.0385300 |
2024-04-26 | $0.0397600 | $0.0392500 | $0.0399700 | $0.0386600 |
2024-04-27 | $0.0392500 | $0.0392700 | $0.0396800 | $0.0375900 |
2024-04-28 | $0.0392700 | $0.0393700 | $0.0405500 | $0.0391700 |
2024-04-29 | $0.0393700 | $0.0394700 | $0.0403500 | $0.0379800 |
2024-04-30 | $0.0394700 | $0.0360300 | $0.0403500 | $0.0351100 |
2024-05-01 | $0.0360300 | $0.0360500 | $0.0360600 | $0.0360100 |
2024-05-02 | $0.0352000 | $0.0351100 | $0.0357600 | $0.0339000 |
2024-05-03 | $0.0351100 | $0.0372700 | $0.0377100 | $0.0346800 |
2024-05-04 | $0.0372700 | $0.0371100 | $0.0379300 | $0.0366800 |
2024-05-05 | $0.0371100 | $0.0373400 | $0.0376700 | $0.0363800 |
2024-05-06 | $0.0373400 | $0.0359200 | $0.0386700 | $0.0358900 |
2024-05-07 | $0.0359200 | $0.0355200 | $0.0368800 | $0.0354000 |
2024-05-08 | $0.0355200 | $0.0350700 | $0.0361500 | $0.0347500 |
2024-05-09 | $0.0350700 | $0.0356600 | $0.0358500 | $0.0342700 |
2024-05-10 | $0.0356600 | $0.0346600 | $0.0364100 | $0.0342700 |
2024-05-11 | $0.0346600 | $0.0343500 | $0.0353100 | $0.0342700 |
2024-05-12 | $0.0343500 | $0.0343300 | $0.0351400 | $0.0340900 |
2024-05-13 | $0.0343300 | $0.0336600 | $0.0345600 | $0.0325100 |
2024-05-14 | $0.0336600 | $0.0333200 | $0.0342200 | $0.0329000 |
2024-05-15 | $0.0333200 | $0.0354000 | $0.0355700 | $0.0331200 |
2024-05-16 | $0.0354000 | $0.0352400 | $0.0363800 | $0.0348700 |
2024-05-17 | $0.0352400 | $0.0359700 | $0.0367000 | $0.0348000 |
2024-05-18 | $0.0359700 | $0.0352600 | $0.0363000 | $0.0351900 |
2024-05-19 | $0.0352600 | $0.0342900 | $0.0355400 | $0.0339100 |
2024-05-20 | $0.0342900 | $0.0368400 | $0.0369100 | $0.0336200 |
2024-05-21 | $0.0368400 | $0.0365100 | $0.0375100 | $0.0360000 |
2024-05-22 | $0.0365100 | $0.0358400 | $0.0370100 | $0.0353100 |
2024-05-23 | $0.0358400 | $0.0351000 | $0.0366600 | $0.0335900 |
2024-05-24 | $0.0351000 | $0.0353200 | $0.0354000 | $0.0340200 |
2024-05-25 | $0.0353200 | $0.0355400 | $0.0362300 | $0.0351300 |
2024-05-26 | $0.0355400 | $0.0355900 | $0.0361600 | $0.0348800 |
2024-05-27 | $0.0355900 | $0.0365900 | $0.0372500 | $0.0350600 |
2024-05-28 | $0.0365900 | $0.0357600 | $0.0366300 | $0.0351300 |
2024-05-29 | $0.0357600 | $0.0350900 | $0.0363000 | $0.0350500 |
2024-05-30 | $0.0350900 | $0.0342900 | $0.0354600 | $0.0340600 |
2024-05-31 | $0.0342900 | $0.0338900 | $0.0345700 | $0.0333200 |
2024-06-01 | $0.0338900 | $0.0336700 | $0.0339400 | $0.0335000 |
2024-06-02 | $0.0336700 | $0.0332900 | $0.0340400 | $0.0330400 |
2024-06-03 | $0.0332900 | $0.0336800 | $0.0345700 | $0.0330800 |
2024-06-04 | $0.0336800 | $0.0336700 | $0.0336800 | $0.0336400 |
2024-06-06 | $0.0355500 | $0.0357900 | $0.0366100 | $0.0350200 |
2024-06-07 | $0.0357900 | $0.0357900 | $0.0358000 | $0.0357900 |
2024-06-08 | $0.0328400 | $0.0315900 | $0.0329200 | $0.0311400 |
2024-06-09 | $0.0315900 | $0.0319000 | $0.0322000 | $0.0311400 |
2024-06-10 | $0.0319000 | $0.0310700 | $0.0319500 | $0.0306800 |
2024-06-11 | $0.0310700 | $0.0298400 | $0.0310900 | $0.0290400 |
2024-06-12 | $0.0298400 | $0.0312900 | $0.0321100 | $0.0291600 |
2024-06-13 | $0.0312900 | $0.0295900 | $0.0313200 | $0.0293800 |
2024-06-14 | $0.0295900 | $0.0285300 | $0.0299300 | $0.0278400 |
2024-06-15 | $0.0285300 | $0.0285900 | $0.0296200 | $0.0282000 |
2024-06-16 | $0.0285900 | $0.0295000 | $0.0297200 | $0.0282400 |
2024-06-17 | $0.0295000 | $0.0273600 | $0.0297000 | $0.0266400 |
2024-06-18 | $0.0273600 | $0.0255200 | $0.0286900 | $0.0223700 |
2024-06-19 | $0.0255200 | $0.0260500 | $0.0267700 | $0.0252200 |
2024-06-20 | $0.0260500 | $0.0267300 | $0.0275900 | $0.0258700 |
2024-06-21 | $0.0267300 | $0.0261300 | $0.0270500 | $0.0260000 |
2024-06-22 | $0.0261300 | $0.0256900 | $0.0262800 | $0.0256800 |
2024-06-23 | $0.0256900 | $0.0250100 | $0.0260900 | $0.0248800 |
2024-06-24 | $0.0250100 | $0.0252900 | $0.0253600 | $0.0239200 |
2024-06-25 | $0.0252900 | $0.0253100 | $0.0253100 | $0.0252900 |
Pair | Exchange |
---|---|
VET/USDT | aax |
VET/BTC | abucoins |
VET/EUR | bcbitcoin |
VET/GBP | bcbitcoin |
VET/BTC | bequant |
VET/USDT | bibox |
VET/BTC | bigone |
VET/ETH | bigone |
VET/BNB | binance |
VET/BTC | binance |
VET/BUSD | binance |
VET/ETH | binance |
VET/EUR | binance |
VET/GBP | binance |
VET/TRY | binance |
VET/USDT | binance |
VET/BTC | binanceusa |
VET/USD | binanceusa |
VET/USDT | binanceusa |
VET/USDT | bitasset |
VET/BTC | bitcoincom |
VET/USDT | bitcoincom |
VET/BTC | bitfinex |
VET/ETH | bitfinex |
VET/USD | bitfinex |
VET/USDT | bitfinex |
VET/KRW | bithumb |
VET/BMX | bitmart |
VET/BTC | bitmart |
VET/ETH | bitmart |
VET/USDT | bitmart |
VET/BTC | bitmax |
VET/USDT | bitmax |
VET/EUR | bitpanda |
VET/BTC | bittrex |
VET/ETH | bittrex |
VET/USD | bittrex |
VET/USDT | bittrex |
VET/BTC | bkex |
VET/ETH | bkex |
VET/USDT | bkex |
VET/BTC | bleutrade |
VET/ETH | bleutrade |
VET/USDT | bleutrade |
VET/USD | cexio |
VET/BTC | cobinhood |
VET/BCH | coinex |
VET/BTC | coinex |
VET/ETH | coinex |
VET/USDC | coinex |
VET/USDT | coinex |
VET/KRW | coinnest |
VET/BTC | coinsuper |
VET/USD | coinsuper |
VET/BTC | cryptodotcom |
VET/CRO | cryptodotcom |
VET/USD | cryptodotcom |
VET/USDC | cryptodotcom |
VET/USDT | cryptodotcom |
VET/USDT | digifinex |
VET/ETH | etherdelta |
VET/ETH | gateio |
VET/USDT | gateio |
VET/BTC | hitbtc |
VET/ETH | hitbtc |
VET/HITBTC | hitbtc |
VET/USD | hitbtc |
VET/USDT | hitbtc |
VET/BTC | huobikorea |
VET/ETH | huobikorea |
VET/KRW | huobikorea |
VET/USDT | huobikorea |
VET/BTC | huobipro |
VET/ETH | huobipro |
VET/HUSD | huobipro |
VET/USDC | huobipro |
VET/USDT | huobipro |
VET/ETH | idex |
VET/IDR | indodax |
VET/BTC | instantbitex |
VET/KRW | korbit |
VET/BTC | kucoin |
VET/ETH | kucoin |
VET/KCS | kucoin |
VET/USDT | kucoin |
VET/ETH | latoken |
VET/LA | latoken |
VET/USDT | latoken |
VET/BTC | lbank |
VET/ETH | lbank |
VET/LBCN | lbank |
VET/USDT | lbank |
VET/BTC | liqui |
VET/ETH | liqui |
VET/USDT | liqui |
VET/BTC | liquid |
VET/ETH | liquid |
VET/BTC | livecoin |
VET/USD | livecoin |
VET/USDT | mexc |
VET/BTC | neraex |
VET/TRY | paribu |
VET/BTC | rightbtc |
VET/ETH | rightbtc |
VET/ETP | rightbtc |
VET/USD | rightbtc |
VET/TRY | sistemkoin |
VET/BTC | upbit |
VET/KRW | upbit |
VET/USDT | xtpub |
VET/BTC | zecoex |
VET/INR | zecoex |
VeChain is a blockchain decentralized for products and information, building a trust-free and distributed business ecosystem based on the blockchain technology.
N/A
N/A