Market Cap:

VeChain VeChain (VEN)

1.82 USD (8.32%)
0.00024547 BTC (7.52%)
0.00388683 ETH (4.28%)
Market Cap
1,008,213,616 USD
136,124 BTC
2,155,424 ETH
Volume (24h)
36,862,400 USD
4,977 BTC
78,807 ETH
Circulating Supply
554,545,494 VEN
Total Supply
873,378,637 VEN

Historical data for VeChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 20, 2018 1.80 1.80 1.59 1.68 43,519,500 998,781,000
Jul 19, 2018 1.92 1.96 1.78 1.81 38,882,500 1,066,660,000
Jul 18, 2018 1.99 2.08 1.84 1.92 40,816,800 1,105,440,000
Jul 17, 2018 1.93 2.07 1.81 1.99 34,425,200 1,071,270,000
Jul 16, 2018 1.92 1.94 1.70 1.93 55,125,000 1,064,480,000
Jul 15, 2018 1.89 1.97 1.84 1.92 23,693,900 1,047,150,000
Jul 14, 2018 2.09 2.11 1.80 1.89 33,752,000 1,159,810,000
Jul 13, 2018 2.09 2.15 2.07 2.09 42,996,300 1,158,540,000
Jul 12, 2018 2.23 2.23 2.05 2.09 40,734,900 1,234,160,000
Jul 11, 2018 2.22 2.28 2.13 2.22 44,389,200 1,234,840,000
Jul 10, 2018 2.42 2.44 2.21 2.24 72,414,100 1,337,900,000
Jul 09, 2018 2.51 2.53 2.43 2.43 54,712,700 1,387,340,000
Jul 08, 2018 2.57 2.65 2.51 2.52 47,942,300 1,417,360,000
Jul 07, 2018 2.54 2.56 2.43 2.56 46,709,500 1,401,230,000
Jul 06, 2018 2.52 2.55 2.40 2.53 47,279,700 1,393,680,000
Jul 05, 2018 2.68 2.73 2.45 2.52 50,234,000 1,480,760,000
Jul 04, 2018 2.64 2.81 2.59 2.67 50,224,600 1,459,960,000
Jul 03, 2018 2.75 2.88 2.64 2.65 60,876,700 1,519,330,000
Jul 02, 2018 2.60 2.79 2.53 2.75 58,935,100 1,434,260,000
Jul 01, 2018 2.63 2.68 2.55 2.61 53,995,900 1,451,250,000
Jun 30, 2018 2.58 2.70 2.58 2.63 58,833,100 1,423,110,000
Jun 29, 2018 2.38 2.61 2.36 2.57 54,110,900 1,303,460,000
Jun 28, 2018 2.64 2.66 2.36 2.38 49,549,300 1,447,120,000
Jun 27, 2018 2.50 2.66 2.47 2.64 51,586,300 1,367,760,000
Jun 26, 2018 2.73 2.74 2.50 2.50 47,599,600 1,492,580,000
Jun 25, 2018 2.46 2.75 2.46 2.72 57,362,200 1,348,250,000
Jun 24, 2018 2.79 2.80 2.25 2.47 41,860,900 1,528,730,000
Jun 23, 2018 2.78 2.87 2.73 2.79 48,128,100 1,520,200,000
Jun 22, 2018 3.17 3.19 2.70 2.77 59,502,500 1,734,610,000
Jun 21, 2018 3.15 3.23 3.14 3.16 58,908,500 1,726,490,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)