VeChain VeChain

3.65 USD (-1.99%)
0.00048396 BTC (0.75%)
0.00620483 ETH (0.06%)

Market Cap

1,921,712,878 USD
254,584 BTC
3,264,032 ETH

Volume (24h)

70,919,400 USD
9,395 BTC
120,457 ETH

Circulating Supply

526,047,017 VEN

Total Supply

873,378,637 VEN

Historical data for VeChain

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 23, 2018 3.96 4.05 3.44 3.53 74,198,700 2,083,480,000
May 22, 2018 4.40 4.46 3.95 3.97 72,272,500 2,316,940,000
May 21, 2018 4.51 4.59 4.32 4.45 83,557,500 2,369,990,000
May 20, 2018 4.31 4.56 4.26 4.49 79,209,700 2,266,350,000
May 19, 2018 4.41 4.47 4.27 4.31 74,143,300 2,317,960,000
May 18, 2018 4.11 4.57 4.02 4.41 90,050,400 2,160,980,000
May 17, 2018 4.60 4.73 4.08 4.10 87,684,600 2,420,440,000
May 16, 2018 4.72 4.78 4.42 4.58 95,043,600 2,483,440,000
May 15, 2018 5.12 5.22 4.71 4.77 113,053,000 2,695,790,000
May 14, 2018 4.81 5.20 4.49 5.09 74,510,000 2,531,440,000
May 13, 2018 4.55 4.88 4.47 4.83 17,677,500 2,392,750,000
May 12, 2018 4.49 4.75 4.12 4.55 74,892,400 2,359,820,000
May 11, 2018 4.95 5.14 4.39 4.49 105,908,000 2,605,550,000
May 10, 2018 4.98 5.46 4.96 4.97 134,028,000 2,618,840,000
May 09, 2018 4.94 5.16 4.71 4.98 97,860,800 2,600,240,000
May 08, 2018 5.01 5.33 4.72 4.96 106,443,000 2,634,980,000
May 07, 2018 5.03 5.09 4.61 5.00 107,502,000 2,646,480,000
May 06, 2018 5.21 5.21 4.86 5.04 108,668,000 2,738,950,000
May 05, 2018 5.46 5.57 5.19 5.22 123,852,000 2,871,310,000
May 04, 2018 5.21 5.63 5.00 5.40 146,054,000 2,741,300,000
May 03, 2018 4.85 5.42 4.83 5.17 139,458,000 2,548,440,000
May 02, 2018 4.59 4.99 4.53 4.83 133,091,000 2,411,040,000
May 01, 2018 4.54 4.65 4.22 4.62 93,554,800 2,385,080,000
Apr 30, 2018 4.83 4.83 4.37 4.49 109,782,000 2,539,730,000
Apr 29, 2018 4.32 4.91 4.24 4.85 157,172,000 2,272,690,000
Apr 28, 2018 3.78 4.41 3.77 4.32 106,661,000 1,989,630,000
Apr 27, 2018 3.98 4.03 3.65 3.77 76,432,500 2,089,990,000
Apr 26, 2018 3.63 3.98 3.50 3.98 84,318,100 1,908,670,000
Apr 25, 2018 4.14 4.18 3.56 3.62 82,778,500 2,177,050,000
Apr 24, 2018 3.89 4.19 3.89 4.17 107,471,000 2,047,260,000