CurrencyBeacon logo}}

Crypto Rate Dashboard

VeChain Price Chart

VET/USD
$0.007777
-0.23%

VET Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-08-05 $0.00531221 $0.00536532 $0.00521022 $0.00521416 $5.35M
2019-08-04 $0.00547434 $0.00548489 $0.00531148 $0.0053184 $3.07M
2019-08-03 $0.00548922 $0.00556748 $0.00543363 $0.00546112 $2.98M
2019-08-02 $0.00540806 $0.00553448 $0.00534953 $0.00548742 $3.68M
2019-08-01 $0.00560132 $0.00562184 $0.00528862 $0.00541222 $3.98M
2019-07-31 $0.00554527 $0.00565998 $0.0055159 $0.00559939 $3.41M
2019-07-30 $0.00561826 $0.00564142 $0.00551287 $0.00552962 $2.71M
2019-07-29 $0.00565994 $0.00572571 $0.00557456 $0.00562778 $2.32M
2019-07-28 $0.00571666 $0.0057585 $0.00546875 $0.00566161 $2.42M
2019-07-27 $0.00595422 $0.00607837 $0.00560946 $0.00573015 $2.89M
2019-07-26 $0.0058615 $0.00602009 $0.00573724 $0.00594144 $3.81M
2019-07-25 $0.00589747 $0.00604361 $0.00583963 $0.00585768 $3.37M
2019-07-24 $0.0058458 $0.00593693 $0.00564026 $0.00590674 $4.71M
2019-07-23 $0.00618976 $0.00624878 $0.00574622 $0.00586514 $4.72M
2019-07-22 $0.00609408 $0.00641832 $0.00604966 $0.00618248 $6.56M
2019-07-21 $0.00605654 $0.0061235 $0.00585425 $0.00609484 $3.47M
2019-07-20 $0.00584081 $0.00616221 $0.00583556 $0.00605618 $4.41M
2019-07-19 $0.00566925 $0.00587715 $0.00551356 $0.00583913 $4.28M
2019-07-18 $0.00541576 $0.00572126 $0.00528936 $0.00566058 $4.86M
2019-07-17 $0.00521804 $0.00573579 $0.00504827 $0.00539348 $6.84M
2019-07-16 $0.00560381 $0.00574055 $0.0050702 $0.00520181 $7.84M
2019-07-15 $0.00565095 $0.0058004 $0.00533877 $0.00561514 $7.03M
2019-07-14 $0.00644991 $0.00650421 $0.00565051 $0.00565534 $5.45M
2019-07-13 $0.00681351 $0.00698253 $0.00619441 $0.006466 $7.19M
2019-07-12 $0.00600228 $0.0071783 $0.00591051 $0.00681348 $14.74M
2019-07-11 $0.00690006 $0.00690006 $0.00583622 $0.00600818 $8.23M
2019-07-10 $0.00722555 $0.00730118 $0.00680108 $0.00691289 $8.56M
2019-07-09 $0.00716059 $0.00744432 $0.0070927 $0.00722737 $9.89M
2019-07-08 $0.00741289 $0.00751105 $0.00713869 $0.00716928 $8.71M
2019-07-07 $0.00748116 $0.00752561 $0.00731538 $0.00741923 $5.74M