VeChain
VET
Rank #83
$0.0178
Updated 6 days ago
Market Cap
$1.54B
24h Volume
$67.68M
Avg Volume (6m)
$44.96M
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 |
| Oct 17, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $47.85M | $1.49B |
| Oct 16, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $40.75M | $1.57B |
| Oct 15, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $60.39M | $1.65B |
| Oct 14, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $53.80M | $1.71B |
| Oct 13, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $52.77M | $1.65B |
| Oct 12, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $141.91M | $1.44B |
| Oct 11, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $133.86M | $1.40B |
| Oct 10, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $28.54M | $1.89B |
| Oct 9, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $29.29M | $1.96B |
| Oct 8, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $40.49M | $1.94B |
| Oct 7, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $35.93M | $2.03B |
| Oct 6, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $35.59M | $1.97B |
| Oct 5, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $30.83M | $1.98B |
| Oct 4, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $44.59M | $2.04B |
| Oct 3, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $46.00M | $2.04B |
| Oct 2, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $36.76M | $1.99B |
| Oct 1, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $27.98M | $1.87B |
| Sep 30, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $31.45M | $1.90B |
| Sep 29, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $23.31M | $1.90B |
| Sep 28, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $19.72M | $1.88B |
| Sep 27, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $45.24M | $1.91B |
| Sep 26, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $43.49M | $1.84B |
| Sep 25, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $35.15M | $1.95B |
| Sep 24, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $40.73M | $1.94B |
| Sep 23, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $63.64M | $1.97B |
| Sep 22, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $25.25M | $2.10B |
| Sep 21, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $28.31M | $2.12B |
| Sep 20, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $57.56M | $2.15B |
| Sep 19, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $55.61M | $2.23B |
| Sep 18, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $47.59M | $2.17B |
| Sep 17, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $34.13M | $2.10B |
| Sep 16, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $42.40M | $2.07B |
| Sep 15, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $38.50M | $2.12B |
| Sep 14, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $53.05M | $2.20B |
| Sep 13, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $42.30M | $2.18B |
| Sep 12, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $36.81M | $2.15B |
| Sep 11, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $35.02M | $2.10B |
| Sep 10, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $43.09M | $2.08B |
| Sep 9, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $46.95M | $2.09B |
| Sep 8, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $15.78M | $2.03B |
| Sep 7, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $18.44M | $2.01B |
| Sep 6, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $35.84M | $2.03B |
| Sep 5, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $31.12M | $1.99B |
| Sep 4, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $30.95M | $2.06B |
| Sep 3, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $34.59M | $2.05B |
| Sep 2, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $50.26M | $2.02B |
| Sep 1, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $27.09M | $2.08B |
| Aug 31, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $28.58M | $2.12B |
| Aug 30, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $48.86M | $2.09B |
| Aug 29, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $56.09M | $2.20B |
| Aug 28, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $49.30M | $2.14B |
| Aug 27, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $64.32M | $2.16B |
| Aug 26, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $141.26M | $2.08B |
| Aug 25, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $87.14M | $2.24B |
| Aug 24, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $73.32M | $2.19B |
| Aug 23, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $76.47M | $2.18B |
| Aug 22, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $42.83M | $2.03B |
| Aug 21, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $44.48M | $2.05B |
| Aug 20, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $45.86M | $1.98B |
| Aug 19, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $54.25M | $2.05B |
| Aug 18, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $38.22M | $2.14B |
| Aug 17, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $28.03M | $2.12B |
| Aug 16, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $46.41M | $2.09B |
| Aug 15, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $89.24M | $2.12B |
| Aug 14, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $62.90M | $2.28B |
| Aug 13, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $48.32M | $2.21B |
| Aug 12, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $66.17M | $2.12B |
| Aug 11, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $43.93M | $2.16B |
| Aug 10, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $41.78M | $2.17B |
| Aug 9, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $45.04M | $2.11B |
| Aug 8, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $39.13M | $2.10B |
| Aug 7, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $29.55M | $2.02B |
| Aug 6, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $33.54M | $1.97B |
| Aug 5, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $35.75M | $2.04B |
| Aug 4, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $27.55M | $1.98B |
| Aug 3, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $36.64M | $1.91B |
| Aug 2, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $72.54M | $1.95B |
| Aug 1, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $54.50M | $1.99B |
| Jul 31, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $59.36M | $2.11B |
| Jul 30, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $65.40M | $2.17B |
| Jul 29, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $54.21M | $2.12B |
| Jul 28, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $36.09M | $2.26B |
| Jul 27, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $31.42M | $2.22B |
| Jul 26, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $49.61M | $2.22B |
| Jul 25, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $68.08M | $2.13B |
| Jul 24, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $79.69M | $2.18B |
| Jul 23, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $72.37M | $2.42B |
| Jul 22, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $68.12M | $2.44B |
| Jul 21, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $71.19M | $2.44B |
| Jul 20, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $52.05M | $2.39B |
| Jul 19, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $118.57M | $2.33B |
| Jul 18, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $70.40M | $2.29B |
| Jul 17, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $64.06M | $2.20B |
| Jul 16, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $55.82M | $2.16B |
| Jul 15, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $59.54M | $2.09B |
| Jul 14, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $48.69M | $2.12B |
| Jul 13, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $43.72M | $2.03B |
| Jul 12, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $74.11M | $2.07B |
| Jul 11, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $51.72M | $2.06B |
| Jul 10, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $37.49M | $1.93B |
| Jul 9, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $26.52M | $1.80B |
| Jul 8, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $27.46M | $1.75B |
| Jul 7, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $23.21M | $1.79B |
| Jul 6, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $16.17M | $1.78B |
| Jul 5, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $27.16M | $1.79B |
| Jul 4, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $30.95M | $1.89B |
| Jul 3, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $35.69M | $1.87B |
| Jul 2, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $28.49M | $1.75B |
| Jul 1, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $28.39M | $1.82B |
| Jun 30, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $22.10M | $1.88B |
| Jun 29, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $21.40M | $1.83B |
| Jun 28, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $27.19M | $1.75B |
| Jun 27, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $31.01M | $1.75B |
| Jun 26, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $27.16M | $1.81B |
| Jun 25, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $42.78M | $1.85B |
| Jun 24, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $47.58M | $1.85B |
| Jun 23, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $46.08M | $1.66B |
| Jun 22, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $31.77M | $1.70B |
| Jun 21, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $32.62M | $1.79B |
| Jun 20, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $24.50M | $1.87B |
| Jun 19, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $32.65M | $1.87B |
| Jun 18, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $37.66M | $1.85B |
| Jun 17, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $32.22M | $1.93B |
| Jun 16, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $22.56M | $1.91B |
| Jun 15, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $23.31M | $1.90B |
| Jun 14, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $62.42M | $1.95B |
| Jun 13, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $42.96M | $2.02B |
| Jun 12, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $57.00M | $2.15B |
| Jun 11, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $64.98M | $2.25B |
| Jun 10, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $42.64M | $2.17B |
| Jun 9, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $29.84M | $2.07B |
| Jun 8, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $27.29M | $2.07B |
| Jun 7, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $42.67M | $2.02B |
| Jun 6, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $59.13M | $1.95B |
| Jun 5, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $35.24M | $2.04B |
| Jun 4, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $41.45M | $2.12B |
| Jun 3, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $34.90M | $2.14B |
| Jun 2, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $30.58M | $2.09B |
| Jun 1, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $48.00M | $2.08B |
| May 31, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $68.45M | $2.06B |
| May 30, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $57.11M | $2.24B |
| May 29, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $49.83M | $2.34B |
| May 28, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $50.37M | $2.37B |
| May 27, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $45.81M | $2.35B |
| May 26, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $44.79M | $2.35B |
| May 25, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $51.75M | $2.36B |
| May 24, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $90.54M | $2.41B |
| May 23, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $59.04M | $2.63B |
| May 22, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $62.67M | $2.52B |
| May 21, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $49.74M | $2.46B |
| May 20, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $51.43M | $2.41B |
| May 19, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $54.20M | $2.46B |
| May 18, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $44.60M | $2.38B |
| May 17, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $46.97M | $2.47B |