Market Cap:

VeChain VeChain (VET)

0.013862 USD (1.04%)
0.00000207 BTC (1.39%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
768,689,652 USD
115,049 BTC
Volume (24h)
12,717,399 USD
1,903 BTC
Circulating Supply
55,454,734,800 VET
Total Supply
86,712,634,466 VET

Historical data for VeChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.013740 0.014086 0.013616 0.013945 11,897,700 761,935,317
Sep 22, 2018 0.014388 0.014583 0.013459 0.013666 14,838,600 797,899,232
Sep 21, 2018 0.013702 0.014614 0.013469 0.014389 36,111,400 759,831,972
Sep 20, 2018 0.013008 0.013687 0.012933 0.013630 18,295,500 721,355,828
Sep 19, 2018 0.012991 0.013254 0.012500 0.013005 17,267,900 720,400,941
Sep 18, 2018 0.012732 0.013238 0.012415 0.012956 16,694,600 706,042,871
Sep 17, 2018 0.014159 0.014324 0.012430 0.012725 20,636,200 785,169,259
Sep 16, 2018 0.014267 0.014335 0.013821 0.014170 10,220,600 791,162,599
Sep 15, 2018 0.013958 0.014609 0.013754 0.014275 14,368,600 774,049,512
Sep 14, 2018 0.014089 0.014358 0.013534 0.013978 16,430,800 781,285,668
Sep 13, 2018 0.013835 0.014357 0.013275 0.014060 28,222,000 767,227,869
Sep 12, 2018 0.013163 0.013991 0.011735 0.013835 25,123,900 729,924,199
Sep 11, 2018 0.014237 0.014284 0.012823 0.013121 18,847,600 789,503,205
Sep 10, 2018 0.014565 0.015371 0.013830 0.014124 22,846,400 807,694,563
Sep 09, 2018 0.014637 0.015326 0.014176 0.014490 18,117,700 811,665,901
Sep 08, 2018 0.015631 0.016219 0.014365 0.014644 19,308,600 866,803,020
Sep 07, 2018 0.016133 0.016769 0.015261 0.015675 27,829,600 894,671,025
Sep 06, 2018 0.016262 0.016329 0.015057 0.016142 36,930,400 901,815,767
Sep 05, 2018 0.019446 0.019740 0.016192 0.016192 49,983,300 1,078,357,408
Sep 04, 2018 0.018778 0.019775 0.018590 0.019471 37,147,400 1,041,321,368
Sep 03, 2018 0.017853 0.019222 0.017412 0.018753 29,578,300 990,017,123
Sep 02, 2018 0.018144 0.018394 0.017387 0.017815 21,871,100 1,006,190,868
Sep 01, 2018 0.017106 0.018581 0.016999 0.018176 28,300,500 948,620,384
Aug 31, 2018 0.017229 0.017558 0.016626 0.017143 29,320,200 955,448,224
Aug 30, 2018 0.016953 0.017341 0.015660 0.017341 26,699,000 940,122,511
Aug 29, 2018 0.017981 0.018113 0.016611 0.016924 36,464,600 997,144,305
Aug 28, 2018 0.017839 0.018756 0.017549 0.017979 45,607,800 989,257,613
Aug 27, 2018 0.015222 0.017855 0.015210 0.017823 53,968,100 844,127,064
Aug 26, 2018 0.015390 0.015446 0.014512 0.015233 20,503,900 853,434,028
Aug 25, 2018 0.014552 0.015735 0.014244 0.015413 24,453,700 806,993,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)