VET Coin Values VET
Market Cap:
24h Vol:
Cryptocurrencies: 15183
Markets: 82693
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
15183
Cryptocurrencies52.35%
Bitcoin ShareVeChain Crypto Coin Rank 42
Website
White Paper
72,714,516,834 VET
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
VeChain
VeChain valuesUSD Price $ 0.0352
$ 0.0352
VeChain BTC Price 0.00000061
0.00000061
VeChain 24h Vol $ 76,547,349
$ 76,547,349
VeChain Market Cap $ 2,561,416,741
$ 2,561,416,741
24h Vol
1,321 BTC 1 H
0.51 %
24 H
-2.94 %
7 d
-11.41 %
Today VeChain price in US dollars is currently
0.0352
USD, and if converted to Bitcoin is
0.00000061
BTC. A total of 72,714,516,834 VET are currently circulating in the Market. VeChain price is currently experiencing a change of -2.94 %, and check here all cryptocurrency. Over the past 24 hours 0.765 M US dollars VeChain have been traded on Crypto Exchanges. Get VeChain's progress by adding it to your favourites and creating a free portfolio.
VET Charts
VeChain Price Charts
VET High/Low Price Chart
VeChain Price High/Low Price Chart
Historical Data
VeChain Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-12-22 | $0.0164000 | $0.0164000 | $0.0164100 | $0.0158100 |
| 2022-12-23 | $0.0163100 | $0.0162900 | $0.0165700 | $0.0160900 |
| 2023-02-08 | $0.0259000 | $0.0258000 | $0.0267000 | $0.0251000 |
| 2023-02-09 | $0.0258000 | $0.0232000 | $0.0265000 | $0.0229000 |
| 2023-02-10 | $0.0232000 | $0.0237000 | $0.0244000 | $0.0232000 |
| 2023-02-11 | $0.0237000 | $0.0239000 | $0.0240000 | $0.0233000 |
| 2023-02-12 | $0.0239000 | $0.0235000 | $0.0246000 | $0.0233000 |
| 2023-02-13 | $0.0235000 | $0.0230900 | $0.0237000 | $0.0221000 |
| 2023-02-14 | $0.0230900 | $0.0238000 | $0.0240000 | $0.0226000 |
| 2023-02-15 | $0.0238000 | $0.0256000 | $0.0257000 | $0.0234000 |
| 2023-02-16 | $0.0256000 | $0.0244000 | $0.0261000 | $0.0243000 |
| 2023-02-17 | $0.0244000 | $0.0277000 | $0.0285000 | $0.0242000 |
| 2023-02-18 | $0.0277000 | $0.0272000 | $0.0284000 | $0.0268000 |
| 2023-02-19 | $0.0272000 | $0.0287100 | $0.0310000 | $0.0271000 |
| 2023-02-20 | $0.0287100 | $0.0319000 | $0.0325900 | $0.0285100 |
| 2023-02-21 | $0.0319000 | $0.0302000 | $0.0322000 | $0.0294100 |
| 2023-02-22 | $0.0302000 | $0.0295000 | $0.0303900 | $0.0281100 |
| 2023-02-23 | $0.0295000 | $0.0298000 | $0.0313000 | $0.0292000 |
| 2023-02-24 | $0.0298000 | $0.0278000 | $0.0299000 | $0.0273000 |
| 2023-02-25 | $0.0278000 | $0.0270000 | $0.0280900 | $0.0261100 |
| 2023-02-26 | $0.0270000 | $0.0282000 | $0.0286000 | $0.0266100 |
| 2023-02-27 | $0.0282000 | $0.0281000 | $0.0293000 | $0.0276000 |
| 2023-02-28 | $0.0281000 | $0.0269000 | $0.0281000 | $0.0267000 |
| 2023-03-01 | $0.0269000 | $0.0282000 | $0.0286000 | $0.0268000 |
| 2023-03-02 | $0.0282000 | $0.0272000 | $0.0283000 | $0.0263000 |
| 2023-03-03 | $0.0272000 | $0.0254100 | $0.0274000 | $0.0245800 |
| 2023-03-04 | $0.0254100 | $0.0244500 | $0.0258400 | $0.0240200 |
| 2023-03-05 | $0.0244500 | $0.0243200 | $0.0259200 | $0.0238300 |
| 2023-03-06 | $0.0243200 | $0.0246100 | $0.0247800 | $0.0235600 |
| 2023-03-07 | $0.0246100 | $0.0236000 | $0.0249300 | $0.0228700 |
| 2023-03-08 | $0.0236000 | $0.0221000 | $0.0236500 | $0.0219100 |
| 2023-03-09 | $0.0221000 | $0.0202600 | $0.0226200 | $0.0200000 |
| 2023-03-10 | $0.0202600 | $0.0206500 | $0.0211500 | $0.0195500 |
| 2023-03-11 | $0.0206500 | $0.0204700 | $0.0213900 | $0.0195000 |
| 2023-03-12 | $0.0204700 | $0.0220900 | $0.0222600 | $0.0201600 |
| 2023-03-13 | $0.0220900 | $0.0234900 | $0.0237000 | $0.0213700 |
| 2023-03-14 | $0.0234900 | $0.0240100 | $0.0252300 | $0.0227600 |
| 2023-03-15 | $0.0240100 | $0.0218900 | $0.0243500 | $0.0216000 |
| 2023-03-16 | $0.0218900 | $0.0222400 | $0.0228900 | $0.0217500 |
| 2023-03-17 | $0.0222400 | $0.0242800 | $0.0243200 | $0.0219300 |
| 2023-03-18 | $0.0242800 | $0.0230600 | $0.0245400 | $0.0228600 |
| 2023-03-19 | $0.0230600 | $0.0244800 | $0.0248000 | $0.0229400 |
| 2023-03-20 | $0.0244800 | $0.0230000 | $0.0249600 | $0.0228800 |
| 2023-03-21 | $0.0230000 | $0.0238100 | $0.0240200 | $0.0221300 |
| 2023-03-22 | $0.0238100 | $0.0225200 | $0.0238800 | $0.0218500 |
| 2023-03-23 | $0.0225200 | $0.0236200 | $0.0239200 | $0.0224900 |
| 2023-03-24 | $0.0236200 | $0.0228600 | $0.0242000 | $0.0223800 |
| 2023-03-25 | $0.0228600 | $0.0227500 | $0.0233400 | $0.0224000 |
| 2023-03-26 | $0.0227500 | $0.0228900 | $0.0240600 | $0.0225700 |
| 2023-03-27 | $0.0228900 | $0.0220300 | $0.0229500 | $0.0215000 |
| 2023-03-28 | $0.0220300 | $0.0224800 | $0.0224900 | $0.0215800 |
| 2023-03-29 | $0.0224800 | $0.0232100 | $0.0233600 | $0.0224100 |
| 2023-03-30 | $0.0232100 | $0.0228900 | $0.0236000 | $0.0224500 |
| 2023-03-31 | $0.0228900 | $0.0234600 | $0.0236400 | $0.0225400 |
| 2023-04-01 | $0.0234600 | $0.0235800 | $0.0236300 | $0.0230800 |
| 2023-04-02 | $0.0235800 | $0.0233400 | $0.0239000 | $0.0228100 |
| 2023-04-03 | $0.0233400 | $0.0233100 | $0.0233400 | $0.0233100 |
| 2023-04-06 | $0.0243500 | $0.0246100 | $0.0250700 | $0.0236900 |
| 2023-04-07 | $0.0246100 | $0.0241500 | $0.0246900 | $0.0238300 |
| 2023-04-08 | $0.0241500 | $0.0240100 | $0.0245700 | $0.0233500 |
| 2023-04-09 | $0.0240100 | $0.0243300 | $0.0245400 | $0.0236900 |
| 2023-04-10 | $0.0243300 | $0.0250200 | $0.0250500 | $0.0241500 |
| 2023-04-11 | $0.0250200 | $0.0249400 | $0.0253000 | $0.0247400 |
| 2023-04-12 | $0.0249400 | $0.0244800 | $0.0249500 | $0.0239100 |
| 2023-04-13 | $0.0244800 | $0.0253400 | $0.0254300 | $0.0243100 |
| 2023-04-14 | $0.0253400 | $0.0258700 | $0.0264300 | $0.0252000 |
| 2023-04-15 | $0.0258700 | $0.0257400 | $0.0258900 | $0.0254100 |
| 2023-04-16 | $0.0257400 | $0.0262300 | $0.0266100 | $0.0253500 |
| 2023-04-17 | $0.0262300 | $0.0254800 | $0.0262400 | $0.0252700 |
| 2023-04-18 | $0.0254800 | $0.0265700 | $0.0265700 | $0.0253000 |
| 2023-04-19 | $0.0265700 | $0.0238800 | $0.0266100 | $0.0235300 |
| 2023-04-20 | $0.0238800 | $0.0231400 | $0.0242900 | $0.0228600 |
| 2023-04-21 | $0.0231400 | $0.0221800 | $0.0232800 | $0.0219000 |
| 2023-04-22 | $0.0221800 | $0.0226900 | $0.0227000 | $0.0220500 |
| 2023-04-23 | $0.0226900 | $0.0221600 | $0.0227100 | $0.0216900 |
| 2023-04-24 | $0.0221600 | $0.0221300 | $0.0225300 | $0.0217000 |
| 2023-04-25 | $0.0221300 | $0.0226800 | $0.0227600 | $0.0215500 |
| 2023-04-26 | $0.0226800 | $0.0220000 | $0.0234000 | $0.0211500 |
| 2023-04-27 | $0.0220000 | $0.0225800 | $0.0228300 | $0.0220000 |
| 2023-04-28 | $0.0225800 | $0.0224700 | $0.0226900 | $0.0222000 |
| 2023-04-29 | $0.0224700 | $0.0227200 | $0.0228500 | $0.0223700 |
| 2023-04-30 | $0.0227200 | $0.0221800 | $0.0229400 | $0.0221000 |
| 2023-05-01 | $0.0221800 | $0.0215100 | $0.0223400 | $0.0211700 |
| 2023-05-02 | $0.0215100 | $0.0213000 | $0.0215600 | $0.0208100 |
| 2023-05-03 | $0.0213000 | $0.0209900 | $0.0213000 | $0.0201200 |
| 2023-05-04 | $0.0209900 | $0.0207800 | $0.0211400 | $0.0206100 |
| 2023-05-05 | $0.0207800 | $0.0211900 | $0.0214600 | $0.0206900 |
| 2023-05-06 | $0.0211900 | $0.0204300 | $0.0213400 | $0.0201100 |
| 2023-05-07 | $0.0204300 | $0.0204100 | $0.0207300 | $0.0202900 |
| 2023-05-08 | $0.0204100 | $0.0196400 | $0.0207200 | $0.0189100 |
| 2023-05-09 | $0.0196400 | $0.0195400 | $0.0200500 | $0.0192900 |
| 2023-05-10 | $0.0195400 | $0.0196500 | $0.0198000 | $0.0190500 |
| 2023-05-11 | $0.0196500 | $0.0196500 | $0.0196500 | $0.0196500 |
| 2023-05-12 | $0.0190200 | $0.0191800 | $0.0192200 | $0.0185500 |
| 2023-05-13 | $0.0191800 | $0.0191700 | $0.0192700 | $0.0190200 |
| 2023-05-14 | $0.0191700 | $0.0191900 | $0.0193600 | $0.0190300 |
| 2023-05-15 | $0.0191900 | $0.0194600 | $0.0197100 | $0.0190300 |
| 2023-05-16 | $0.0194600 | $0.0194600 | $0.0197700 | $0.0192500 |
| 2023-05-17 | $0.0194600 | $0.0199300 | $0.0199900 | $0.0193300 |
| 2023-05-18 | $0.0199300 | $0.0195000 | $0.0200400 | $0.0192000 |
| 2023-05-19 | $0.0195000 | $0.0195800 | $0.0198100 | $0.0194200 |
| 2023-05-20 | $0.0195800 | $0.0194300 | $0.0196100 | $0.0193200 |
| 2023-05-21 | $0.0194300 | $0.0189800 | $0.0194400 | $0.0188400 |
| 2023-05-22 | $0.0189800 | $0.0192900 | $0.0194600 | $0.0187500 |
| 2023-05-23 | $0.0192900 | $0.0193900 | $0.0197100 | $0.0192400 |
| 2023-05-24 | $0.0193900 | $0.0194500 | $0.0195200 | $0.0188900 |
| 2023-05-25 | $0.0194500 | $0.0192800 | $0.0195000 | $0.0190500 |
| 2023-05-26 | $0.0192800 | $0.0192900 | $0.0193400 | $0.0189800 |
| 2023-05-27 | $0.0192900 | $0.0201500 | $0.0201800 | $0.0192300 |
| 2023-05-28 | $0.0201500 | $0.0204600 | $0.0205600 | $0.0200400 |
| 2023-05-29 | $0.0204600 | $0.0204800 | $0.0205800 | $0.0201700 |
| 2023-05-30 | $0.0204800 | $0.0208800 | $0.0210000 | $0.0204000 |
| 2023-05-31 | $0.0208800 | $0.0203400 | $0.0209800 | $0.0202100 |
| 2023-06-01 | $0.0203400 | $0.0197600 | $0.0204200 | $0.0196800 |
| 2023-06-02 | $0.0197600 | $0.0197600 | $0.0200100 | $0.0195300 |
| 2023-06-03 | $0.0197600 | $0.0199900 | $0.0201000 | $0.0196500 |
| 2023-06-04 | $0.0199900 | $0.0197900 | $0.0201000 | $0.0196900 |
| 2023-06-05 | $0.0198000 | $0.0197900 | $0.0198000 | $0.0197900 |
| 2023-06-06 | $0.0185700 | $0.0190000 | $0.0191200 | $0.0181200 |
| 2023-06-07 | $0.0190000 | $0.0177400 | $0.0194300 | $0.0176500 |
| 2023-06-08 | $0.0177400 | $0.0178300 | $0.0180300 | $0.0174300 |
| 2023-06-09 | $0.0178300 | $0.0170800 | $0.0178500 | $0.0169200 |
| 2023-06-10 | $0.0170800 | $0.0155900 | $0.0170900 | $0.0134300 |
| 2023-06-11 | $0.0157700 | $0.0157600 | $0.0157800 | $0.0157600 |
| 2023-06-12 | $0.0158300 | $0.0159200 | $0.0159900 | $0.0154000 |
| 2023-06-13 | $0.0159200 | $0.0160600 | $0.0163800 | $0.0158100 |
| 2023-06-14 | $0.0160600 | $0.0154100 | $0.0175100 | $0.0152200 |
| 2023-06-15 | $0.0154100 | $0.0149400 | $0.0157000 | $0.0146700 |
| 2023-06-16 | $0.0149400 | $0.0147000 | $0.0149500 | $0.0144100 |
| 2023-06-17 | $0.0147000 | $0.0150100 | $0.0152900 | $0.0146400 |
| 2023-06-18 | $0.0150100 | $0.0148400 | $0.0151400 | $0.0147800 |
| 2023-06-19 | $0.0148400 | $0.0151700 | $0.0152300 | $0.0146800 |
| 2023-06-20 | $0.0151700 | $0.0156100 | $0.0156200 | $0.0146900 |
| 2023-06-21 | $0.0156100 | $0.0164500 | $0.0165000 | $0.0155500 |
| 2023-06-22 | $0.0164500 | $0.0169000 | $0.0174800 | $0.0162900 |
| 2023-06-23 | $0.0169000 | $0.0187400 | $0.0198000 | $0.0168400 |
| 2023-06-24 | $0.0187400 | $0.0181500 | $0.0189100 | $0.0178300 |
| 2023-06-25 | $0.0181500 | $0.0184300 | $0.0187700 | $0.0180000 |
| 2023-06-26 | $0.0184300 | $0.0183300 | $0.0192300 | $0.0177400 |
| 2023-06-27 | $0.0183300 | $0.0189700 | $0.0189800 | $0.0180500 |
| 2023-06-28 | $0.0189700 | $0.0180000 | $0.0198300 | $0.0177300 |
| 2023-06-29 | $0.0180000 | $0.0187800 | $0.0193800 | $0.0179200 |
| 2023-06-30 | $0.0187800 | $0.0196900 | $0.0201600 | $0.0182100 |
| 2023-07-01 | $0.0196900 | $0.0205300 | $0.0212200 | $0.0196900 |
| 2023-07-02 | $0.0205300 | $0.0204300 | $0.0206900 | $0.0199800 |
| 2023-07-03 | $0.0204300 | $0.0204400 | $0.0209200 | $0.0202700 |
| 2023-07-04 | $0.0204400 | $0.0198800 | $0.0206100 | $0.0197200 |
| 2023-07-05 | $0.0198800 | $0.0192400 | $0.0201500 | $0.0189300 |
| 2023-07-06 | $0.0192400 | $0.0183900 | $0.0197700 | $0.0183700 |
| 2023-07-07 | $0.0183900 | $0.0186700 | $0.0188100 | $0.0182000 |
| 2023-07-08 | $0.0186700 | $0.0188400 | $0.0189700 | $0.0185000 |
| 2023-07-09 | $0.0188400 | $0.0186000 | $0.0189400 | $0.0184900 |
| 2023-07-10 | $0.0186000 | $0.0186400 | $0.0188700 | $0.0179500 |
| 2023-07-11 | $0.0185600 | $0.0185600 | $0.0185600 | $0.0185500 |
| 2023-07-12 | $0.0188400 | $0.0190400 | $0.0192500 | $0.0186400 |
| 2023-07-13 | $0.0190400 | $0.0202600 | $0.0202900 | $0.0187600 |
| 2023-07-14 | $0.0202600 | $0.0195100 | $0.0204300 | $0.0189400 |
| 2023-07-15 | $0.0195100 | $0.0196400 | $0.0201400 | $0.0194400 |
| 2023-07-16 | $0.0196400 | $0.0194200 | $0.0199300 | $0.0193000 |
| 2023-07-17 | $0.0194200 | $0.0194200 | $0.0196700 | $0.0189600 |
| 2023-07-18 | $0.0194200 | $0.0190500 | $0.0197200 | $0.0188100 |
| 2023-07-19 | $0.0190500 | $0.0190900 | $0.0194000 | $0.0189200 |
| 2023-07-20 | $0.0190900 | $0.0190900 | $0.0197200 | $0.0189100 |
| 2023-07-21 | $0.0190900 | $0.0192600 | $0.0195000 | $0.0189700 |
| 2023-07-22 | $0.0192600 | $0.0191900 | $0.0199100 | $0.0190900 |
| 2023-07-23 | $0.0191900 | $0.0196400 | $0.0198500 | $0.0191900 |
| 2023-07-24 | $0.0196400 | $0.0187100 | $0.0196600 | $0.0182500 |
| 2023-07-25 | $0.0187100 | $0.0185800 | $0.0187300 | $0.0183400 |
| 2023-07-26 | $0.0185800 | $0.0186600 | $0.0187700 | $0.0183200 |
| 2023-07-27 | $0.0186600 | $0.0185700 | $0.0188300 | $0.0183900 |
| 2023-07-28 | $0.0185700 | $0.0186700 | $0.0188000 | $0.0183500 |
| 2023-07-29 | $0.0186700 | $0.0188800 | $0.0189400 | $0.0186300 |
| 2023-07-30 | $0.0188800 | $0.0187300 | $0.0190300 | $0.0183700 |
| 2023-07-31 | $0.0187300 | $0.0186200 | $0.0189300 | $0.0185000 |
| 2023-08-01 | $0.0186200 | $0.0189200 | $0.0189200 | $0.0181000 |
| 2023-08-02 | $0.0189200 | $0.0182900 | $0.0190000 | $0.0182400 |
| 2023-08-03 | $0.0182900 | $0.0179500 | $0.0184500 | $0.0178900 |
| 2023-08-04 | $0.0179500 | $0.0178800 | $0.0180900 | $0.0177000 |
| 2023-08-05 | $0.0178800 | $0.0178500 | $0.0179600 | $0.0177400 |
| 2023-08-06 | $0.0178500 | $0.0177300 | $0.0180300 | $0.0176600 |
| 2023-08-07 | $0.0177300 | $0.0177000 | $0.0180200 | $0.0173500 |
| 2023-08-08 | $0.0177000 | $0.0179300 | $0.0181600 | $0.0174100 |
| 2023-08-09 | $0.0179300 | $0.0178200 | $0.0181100 | $0.0177200 |
| 2023-08-10 | $0.0178200 | $0.0180900 | $0.0182000 | $0.0177400 |
| 2023-08-11 | $0.0180900 | $0.0180800 | $0.0182200 | $0.0180100 |
| 2023-08-12 | $0.0180800 | $0.0179100 | $0.0181600 | $0.0178300 |
| 2023-08-13 | $0.0179100 | $0.0180900 | $0.0183500 | $0.0179000 |
| 2023-08-14 | $0.0178600 | $0.0178600 | $0.0178600 | $0.0178600 |
| 2023-08-15 | $0.0186200 | $0.0176300 | $0.0186400 | $0.0173500 |
| 2023-08-16 | $0.0176300 | $0.0168600 | $0.0176500 | $0.0167500 |
| 2023-08-17 | $0.0168600 | $0.0157000 | $0.0171400 | $0.0148500 |
| 2023-08-18 | $0.0157000 | $0.0160100 | $0.0161400 | $0.0155500 |
| 2023-08-19 | $0.0160100 | $0.0160400 | $0.0161700 | $0.0157800 |
| 2023-08-20 | $0.0160400 | $0.0163800 | $0.0164600 | $0.0160200 |
| 2023-08-21 | $0.0163800 | $0.0161400 | $0.0164600 | $0.0157700 |
| 2023-08-22 | $0.0161400 | $0.0160000 | $0.0161500 | $0.0155200 |
| 2023-08-23 | $0.0160000 | $0.0163400 | $0.0165500 | $0.0158500 |
| 2023-08-24 | $0.0163400 | $0.0158900 | $0.0164600 | $0.0156200 |
| 2023-08-25 | $0.0158900 | $0.0160600 | $0.0160800 | $0.0157200 |
| 2023-08-26 | $0.0160600 | $0.0158600 | $0.0162000 | $0.0158300 |
| 2023-08-27 | $0.0158600 | $0.0159700 | $0.0160800 | $0.0157800 |
| 2023-08-28 | $0.0159700 | $0.0159900 | $0.0161900 | $0.0155900 |
| 2023-08-29 | $0.0159900 | $0.0166300 | $0.0168000 | $0.0156000 |
| 2023-08-30 | $0.0166300 | $0.0162500 | $0.0167100 | $0.0161100 |
| 2023-08-31 | $0.0162500 | $0.0157600 | $0.0165200 | $0.0156000 |
| 2023-09-01 | $0.0157600 | $0.0155500 | $0.0158800 | $0.0152100 |
| 2023-09-02 | $0.0155500 | $0.0155300 | $0.0156600 | $0.0154100 |
| 2023-09-03 | $0.0155300 | $0.0155300 | $0.0157900 | $0.0153300 |
| 2023-09-04 | $0.0155300 | $0.0154900 | $0.0157500 | $0.0152700 |
| 2023-09-05 | $0.0154900 | $0.0156500 | $0.0156800 | $0.0153700 |
| 2023-09-06 | $0.0156600 | $0.0156500 | $0.0158100 | $0.0152600 |
| 2023-09-07 | $0.0156500 | $0.0157900 | $0.0158400 | $0.0153800 |
| 2023-09-08 | $0.0157900 | $0.0157000 | $0.0159500 | $0.0154500 |
| 2023-09-09 | $0.0157000 | $0.0155700 | $0.0157600 | $0.0154900 |
| 2023-09-10 | $0.0155700 | $0.0152300 | $0.0155900 | $0.0150600 |
| 2023-09-11 | $0.0152300 | $0.0147600 | $0.0152800 | $0.0146400 |
| 2023-09-12 | $0.0147600 | $0.0164500 | $0.0166400 | $0.0147000 |
| 2023-09-13 | $0.0164500 | $0.0165800 | $0.0169500 | $0.0158800 |
| 2023-09-14 | $0.0165800 | $0.0170300 | $0.0171600 | $0.0162100 |
| 2023-09-15 | $0.0170300 | $0.0178800 | $0.0179100 | $0.0170100 |
| 2023-09-16 | $0.0178800 | $0.0177200 | $0.0184900 | $0.0176000 |
| 2023-09-17 | $0.0177200 | $0.0171400 | $0.0177500 | $0.0169800 |
| 2023-09-18 | $0.0171400 | $0.0173700 | $0.0178600 | $0.0170000 |
| 2023-09-19 | $0.0173700 | $0.0177100 | $0.0178700 | $0.0173100 |
| 2023-09-20 | $0.0177100 | $0.0177400 | $0.0178100 | $0.0173500 |
| 2023-09-21 | $0.0177400 | $0.0171700 | $0.0179800 | $0.0170100 |
| 2023-09-22 | $0.0171700 | $0.0170500 | $0.0172400 | $0.0169600 |
| 2023-09-23 | $0.0170500 | $0.0170100 | $0.0171500 | $0.0169000 |
| 2023-09-24 | $0.0170100 | $0.0165400 | $0.0170300 | $0.0165000 |
| 2023-09-25 | $0.0165400 | $0.0167800 | $0.0168400 | $0.0164300 |
| 2023-09-26 | $0.0167800 | $0.0165400 | $0.0168000 | $0.0164000 |
| 2023-09-27 | $0.0165400 | $0.0164000 | $0.0168500 | $0.0163100 |
| 2023-09-28 | $0.0164000 | $0.0169700 | $0.0169700 | $0.0163800 |
| 2023-09-29 | $0.0169700 | $0.0170600 | $0.0170900 | $0.0166800 |
| 2023-09-30 | $0.0170600 | $0.0174100 | $0.0176000 | $0.0169600 |
| 2023-10-01 | $0.0174100 | $0.0175100 | $0.0175800 | $0.0170500 |
| 2023-10-02 | $0.0175100 | $0.0169500 | $0.0177300 | $0.0167900 |
| 2023-10-03 | $0.0169500 | $0.0168600 | $0.0173100 | $0.0168500 |
| 2023-10-04 | $0.0168600 | $0.0167800 | $0.0168700 | $0.0163800 |
| 2023-10-05 | $0.0167800 | $0.0166200 | $0.0168300 | $0.0165700 |
| 2023-10-06 | $0.0166200 | $0.0168700 | $0.0170100 | $0.0165500 |
| 2023-10-07 | $0.0168700 | $0.0168200 | $0.0168700 | $0.0168200 |
| 2023-10-08 | $0.0170300 | $0.0171600 | $0.0171800 | $0.0168900 |
| 2023-10-09 | $0.0171600 | $0.0165400 | $0.0171600 | $0.0162500 |
| 2023-10-10 | $0.0165400 | $0.0166300 | $0.0169800 | $0.0165300 |
| 2023-10-11 | $0.0166300 | $0.0162200 | $0.0167000 | $0.0160600 |
| 2023-10-12 | $0.0162200 | $0.0163800 | $0.0164900 | $0.0161100 |
| 2023-10-13 | $0.0163800 | $0.0164000 | $0.0165500 | $0.0162400 |
| 2023-10-14 | $0.0164000 | $0.0163900 | $0.0165500 | $0.0163400 |
| 2023-10-15 | $0.0163900 | $0.0164700 | $0.0166500 | $0.0163300 |
| 2023-10-16 | $0.0164700 | $0.0167200 | $0.0173000 | $0.0164500 |
| 2023-10-17 | $0.0167200 | $0.0165800 | $0.0167400 | $0.0164200 |
| 2023-10-18 | $0.0165800 | $0.0162200 | $0.0167100 | $0.0161400 |
| 2023-10-19 | $0.0162200 | $0.0163000 | $0.0163000 | $0.0160000 |
| 2023-10-20 | $0.0163000 | $0.0165500 | $0.0167700 | $0.0161100 |
| 2023-10-21 | $0.0165500 | $0.0170500 | $0.0172500 | $0.0164600 |
| 2023-10-22 | $0.0170500 | $0.0175900 | $0.0176400 | $0.0168400 |
| 2023-10-23 | $0.0175900 | $0.0185900 | $0.0186900 | $0.0175300 |
| 2023-10-24 | $0.0185900 | $0.0184600 | $0.0193900 | $0.0182300 |
| 2023-10-25 | $0.0184600 | $0.0191200 | $0.0192800 | $0.0183500 |
| 2023-10-26 | $0.0191200 | $0.0187400 | $0.0196400 | $0.0183500 |
| 2023-10-27 | $0.0187400 | $0.0185400 | $0.0189600 | $0.0181500 |
| 2023-10-28 | $0.0185400 | $0.0189200 | $0.0193200 | $0.0185300 |
| 2023-10-29 | $0.0189200 | $0.0190600 | $0.0193100 | $0.0187800 |
| 2023-10-30 | $0.0190600 | $0.0190500 | $0.0193000 | $0.0187000 |
| 2023-10-31 | $0.0190500 | $0.0188700 | $0.0192900 | $0.0182300 |
| 2023-11-01 | $0.0188700 | $0.0194800 | $0.0195500 | $0.0183400 |
| 2023-11-02 | $0.0194800 | $0.0192200 | $0.0197600 | $0.0187100 |
| 2023-11-03 | $0.0192200 | $0.0192700 | $0.0193300 | $0.0186300 |
| 2023-11-04 | $0.0192700 | $0.0203200 | $0.0203900 | $0.0191500 |
| 2023-11-05 | $0.0203200 | $0.0205400 | $0.0209300 | $0.0200000 |
| 2023-11-06 | $0.0205400 | $0.0217900 | $0.0222500 | $0.0203300 |
| 2023-11-07 | $0.0217900 | $0.0216700 | $0.0218500 | $0.0200500 |
| 2023-11-08 | $0.0216700 | $0.0225800 | $0.0237600 | $0.0214200 |
| 2023-11-09 | $0.0225800 | $0.0220500 | $0.0231900 | $0.0207800 |
| 2023-11-10 | $0.0220500 | $0.0220100 | $0.0220500 | $0.0220000 |
| 2023-12-24 | $0.0355100 | $0.0345000 | $0.0365100 | $0.0340000 |
| 2023-12-25 | $0.0345700 | $0.0381400 | $0.0386600 | $0.0342100 |
| 2023-12-26 | $0.0381400 | $0.0373300 | $0.0388800 | $0.0350000 |
| 2023-12-27 | $0.0373300 | $0.0368400 | $0.0380000 | $0.0358400 |
| 2023-12-28 | $0.0368400 | $0.0355200 | $0.0374700 | $0.0351800 |
| 2023-12-29 | $0.0355200 | $0.0351700 | $0.0365300 | $0.0344600 |
| 2023-12-30 | $0.0351700 | $0.0356300 | $0.0389500 | $0.0339900 |
| 2023-12-31 | $0.0356300 | $0.0343100 | $0.0358600 | $0.0340100 |
| 2024-01-01 | $0.0343100 | $0.0366400 | $0.0368000 | $0.0340200 |
| 2024-01-02 | $0.0366400 | $0.0350000 | $0.0369900 | $0.0347000 |
| 2024-01-03 | $0.0350000 | $0.0321000 | $0.0357300 | $0.0308700 |
| 2024-01-04 | $0.0321000 | $0.0327900 | $0.0331000 | $0.0313600 |
| 2024-01-05 | $0.0327900 | $0.0311500 | $0.0329000 | $0.0300000 |
| 2024-01-06 | $0.0311500 | $0.0297600 | $0.0316700 | $0.0290900 |
| 2024-01-07 | $0.0297600 | $0.0286900 | $0.0306200 | $0.0282000 |
| 2024-01-08 | $0.0286900 | $0.0311100 | $0.0320900 | $0.0270100 |
| 2024-01-09 | $0.0311900 | $0.0300200 | $0.0312800 | $0.0290400 |
| 2024-01-10 | $0.0300200 | $0.0326600 | $0.0348800 | $0.0287800 |
| 2024-01-11 | $0.0326600 | $0.0330400 | $0.0343900 | $0.0315900 |
| 2024-01-12 | $0.0330400 | $0.0308400 | $0.0334600 | $0.0298900 |
| 2024-01-13 | $0.0308400 | $0.0309800 | $0.0315000 | $0.0300100 |
| 2024-01-14 | $0.0309800 | $0.0293400 | $0.0310100 | $0.0292800 |
| 2024-01-15 | $0.0293400 | $0.0302200 | $0.0307700 | $0.0292700 |
| 2024-01-16 | $0.0302200 | $0.0305100 | $0.0307400 | $0.0297600 |
| 2024-01-17 | $0.0305100 | $0.0300900 | $0.0307900 | $0.0292900 |
| 2024-01-18 | $0.0300900 | $0.0285200 | $0.0302600 | $0.0280000 |
| 2024-01-19 | $0.0285200 | $0.0285600 | $0.0288200 | $0.0268100 |
| 2024-01-20 | $0.0285600 | $0.0284700 | $0.0286800 | $0.0279800 |
| 2024-01-21 | $0.0284700 | $0.0279400 | $0.0287900 | $0.0278600 |
| 2024-01-22 | $0.0279400 | $0.0261100 | $0.0280800 | $0.0260200 |
| 2024-01-23 | $0.0261100 | $0.0265900 | $0.0266400 | $0.0250100 |
| 2024-01-24 | $0.0265900 | $0.0271800 | $0.0274000 | $0.0264600 |
| 2024-01-25 | $0.0271800 | $0.0270500 | $0.0273000 | $0.0263600 |
| 2024-01-26 | $0.0270500 | $0.0280100 | $0.0281600 | $0.0267400 |
| 2024-01-27 | $0.0280100 | $0.0283300 | $0.0284900 | $0.0275600 |
| 2024-01-28 | $0.0283300 | $0.0280100 | $0.0289000 | $0.0279000 |
| 2024-01-29 | $0.0280100 | $0.0290700 | $0.0294600 | $0.0277600 |
| 2024-01-30 | $0.0290700 | $0.0285500 | $0.0298200 | $0.0284200 |
| 2024-01-31 | $0.0285500 | $0.0281800 | $0.0288500 | $0.0276500 |
| 2024-02-01 | $0.0281800 | $0.0284500 | $0.0284800 | $0.0274300 |
| 2024-02-02 | $0.0284500 | $0.0293300 | $0.0293600 | $0.0283400 |
| 2024-02-03 | $0.0293300 | $0.0285200 | $0.0296100 | $0.0284800 |
| 2024-02-04 | $0.0285200 | $0.0276500 | $0.0287200 | $0.0271800 |
| 2024-02-05 | $0.0276500 | $0.0277800 | $0.0283100 | $0.0271400 |
| 2024-02-06 | $0.0277800 | $0.0280000 | $0.0283100 | $0.0276600 |
| 2024-02-07 | $0.0280000 | $0.0287600 | $0.0288600 | $0.0276100 |
| 2024-02-08 | $0.0287600 | $0.0288600 | $0.0292600 | $0.0285900 |
| 2024-02-09 | $0.0288600 | $0.0297800 | $0.0299700 | $0.0288600 |
| 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 |
Markets
VeChain Crypto Market
| 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 |
Description
VeChain Crypto ICO Description
VeChain is a blockchain decentralized for products and information, building a trust-free and distributed business ecosystem based on the blockchain technology.
Technology
VeChain Crypto Technology
N/A
Features
VeChain Crypto Features
N/A
VeChain News
Get Crypto Newsletter
Read the Disclaimer : Coinsvalue.net