VeChain
VET
Rank #83
$0.0178
Updated 6 days ago
Market Cap
$1.54B
24h Volume
$67.68M
Avg Volume (30d)
$33.99M
24h High/Low
$0.0185
$0.0170
$0.0170
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Made in China
Internet of Things (IOT)
VeChain Ecosystem
Chains
Vechain
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0178 | $0.0185 | $0.0170 | $0.0178 | $67.68M | $1.54B |
| Nov 10, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $35.78M | $1.47B |
| Nov 9, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $45.36M | $1.49B |
| Nov 8, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $67.13M | $1.45B |
| Nov 7, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $32.85M | $1.26B |
| Nov 6, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $40.97M | $1.31B |
| Nov 5, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $49.42M | $1.21B |
| Nov 4, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $44.94M | $1.26B |
| Nov 3, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $20.52M | $1.40B |
| Nov 2, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $20.40M | $1.40B |
| Nov 1, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $23.02M | $1.34B |
| Oct 31, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $41.86M | $1.34B |
| Oct 30, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $24.41M | $1.45B |
| Oct 29, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $29.10M | $1.44B |
| Oct 28, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $30.95M | $1.49B |
| Oct 27, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $19.49M | $1.54B |
| Oct 26, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $14.46M | $1.49B |
| Oct 25, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $23.13M | $1.49B |
| Oct 24, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $20.34M | $1.48B |
| Oct 23, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $30.91M | $1.46B |
| Oct 22, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $39.42M | $1.48B |
| Oct 21, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $25.06M | $1.53B |
| Oct 20, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $26.55M | $1.52B |
| Oct 19, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $22.92M | $1.47B |
| Oct 18, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $53.16M | $1.47B |