VeChain VET
$0.008832+0.00 (+0.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.01 | -0.21% | $0.01 | $0.01 | $0.01 | 14.48M |
| 2026-09-30 | $0.01 | +1.21% | $0.01 | $0.01 | $0.01 | 13.59M |
| 2026-09-29 | $0.01 | -1.56% | $0.01 | $0.01 | $0.01 | 15.65M |
| 2026-09-28 | $0.01 | -3.38% | $0.01 | $0.01 | $0.01 | 17.69M |
| 2026-09-27 | $0.01 | -1.31% | $0.01 | $0.01 | $0.01 | 15.74M |
| 2026-09-26 | $0.01 | -2.10% | $0.01 | $0.01 | $0.01 | 20.81M |
| 2026-09-25 | $0.01 | +2.61% | $0.01 | $0.01 | $0.01 | 18.67M |
| 2026-09-24 | $0.01 | +5.49% | $0.01 | $0.01 | $0.01 | 18.20M |
| 2026-09-23 | $0.01 | -5.37% | $0.01 | $0.01 | $0.01 | 31.35M |
| 2026-09-22 | $0.01 | -0.36% | $0.01 | $0.01 | $0.01 | 20.74M |
| 2026-09-21 | $0.01 | +10.65% | $0.01 | $0.01 | $0.01 | 28.60M |
| 2026-09-20 | $0.01 | -4.14% | $0.01 | $0.01 | $0.01 | 19.74M |
| 2026-09-19 | $0.01 | +11.75% | $0.01 | $0.01 | $0.01 | 43.94M |
| 2026-09-18 | $0.01 | +6.79% | $0.01 | $0.01 | $0.01 | 24.08M |
| 2026-09-17 | $0.01 | +2.82% | $0.01 | $0.01 | $0.01 | 16.10M |
| 2026-09-16 | $0.01 | +1.34% | $0.01 | $0.01 | $0.01 | 23.47M |
| 2026-09-15 | $0.01 | -7.47% | $0.01 | $0.01 | $0.01 | 23.14M |
| 2026-09-14 | $0.01 | -0.38% | $0.01 | $0.01 | $0.01 | 23.70M |
| 2026-09-13 | $0.01 | +1.95% | $0.01 | $0.01 | $0.01 | 24.74M |
| 2026-09-12 | $0.01 | +3.10% | $0.01 | $0.01 | $0.01 | 19.41M |
| 2026-09-11 | $0.01 | -4.20% | $0.01 | $0.01 | $0.01 | 27.97M |
| 2026-09-10 | $0.01 | +1.98% | $0.01 | $0.01 | $0.01 | 50.33M |
| 2026-09-09 | $0.01 | -7.27% | $0.01 | $0.01 | $0.01 | 29.96M |
| 2026-09-08 | $0.01 | +12.01% | $0.01 | $0.01 | $0.01 | 44.21M |
| 2026-09-07 | $0.01 | +1.73% | $0.01 | $0.01 | $0.01 | 16.76M |
| 2026-09-06 | $0.01 | +1.86% | $0.01 | $0.01 | $0.01 | 13.48M |
| 2026-09-05 | $0.01 | +1.58% | $0.01 | $0.01 | $0.01 | 13.31M |
| 2026-09-04 | $0.01 | +1.14% | $0.01 | $0.01 | $0.01 | 13.90M |
| 2026-09-03 | $0.01 | +3.71% | $0.01 | $0.01 | $0.01 | 17.81M |
| 2026-09-02 | $0.01 | -1.73% | $0.01 | $0.01 | $0.01 | 12.76M |
| 2026-09-01 | $0.01 | -1.19% | $0.01 | $0.01 | $0.01 | 17.41M |
| 2026-08-31 | $0.01 | +0.03% | $0.01 | $0.01 | $0.01 | 19.31M |
| 2026-08-30 | $0.01 | -4.36% | $0.01 | $0.01 | $0.01 | 28.24M |
| 2026-08-29 | $0.01 | +1.62% | $0.01 | $0.01 | $0.01 | 17.98M |
| 2026-08-28 | $0.01 | -3.28% | $0.01 | $0.01 | $0.01 | 37.83M |
| 2026-08-27 | $0.01 | +6.89% | $0.01 | $0.01 | $0.01 | 92.50M |
| 2026-08-26 | $0.01 | +17.45% | $0.01 | $0.01 | $0.01 | 24.14M |
| 2026-08-25 | $0.01 | +0.53% | $0.01 | $0.01 | $0.01 | 15.01M |
| 2026-08-24 | $0.01 | -1.98% | $0.01 | $0.01 | $0.01 | 13.69M |
| 2026-08-23 | $0.01 | +1.93% | $0.01 | $0.01 | $0.01 | 13.43M |
| 2026-08-22 | $0.01 | -0.93% | $0.01 | $0.01 | $0.01 | 19.80M |
| 2026-08-21 | $0.01 | +10.83% | $0.01 | $0.01 | $0.01 | 15.75M |
| 2026-08-20 | $0.01 | +6.55% | $0.00 | $0.01 | $0.00 | 12.83M |
| 2026-08-19 | $0.00 | +9.24% | $0.00 | $0.00 | $0.00 | 9.76M |
| 2026-08-18 | $0.00 | -0.23% | $0.00 | $0.00 | $0.00 | 6.25M |
| 2026-08-17 | $0.00 | +0.75% | $0.00 | $0.00 | $0.00 | 6.17M |
| 2026-08-16 | $0.00 | -1.91% | $0.00 | $0.00 | $0.00 | 5.47M |
| 2026-08-15 | $0.00 | +0.18% | $0.00 | $0.00 | $0.00 | 4.90M |
| 2026-08-14 | $0.00 | -1.04% | $0.00 | $0.00 | $0.00 | 6.66M |
| 2026-08-13 | $0.00 | +2.70% | $0.00 | $0.00 | $0.00 | 7.99M |
| 2026-08-12 | $0.00 | -4.61% | $0.00 | $0.00 | $0.00 | 7.75M |
| 2026-08-11 | $0.00 | -0.17% | $0.00 | $0.00 | $0.00 | 6.56M |
| 2026-08-10 | $0.00 | -1.64% | $0.00 | $0.00 | $0.00 | 5.39M |
| 2026-08-09 | $0.00 | -0.59% | $0.00 | $0.00 | $0.00 | 6.76M |
| 2026-08-08 | $0.00 | +1.09% | $0.00 | $0.00 | $0.00 | 4.62M |
| 2026-08-07 | $0.00 | +1.19% | $0.00 | $0.00 | $0.00 | 5.96M |
| 2026-08-06 | $0.00 | -0.13% | $0.00 | $0.00 | $0.00 | 6.25M |
| 2026-08-05 | $0.00 | -0.47% | $0.00 | $0.00 | $0.00 | 5.43M |
| 2026-08-04 | $0.00 | -1.58% | $0.00 | $0.00 | $0.00 | 6.42M |
| 2026-08-03 | $0.00 | +0.77% | $0.00 | $0.00 | $0.00 | 6.57M |
| 2026-08-02 | $0.00 | +1.08% | $0.00 | $0.00 | $0.00 | 6.81M |
| 2026-08-01 | $0.00 | -2.02% | $0.00 | $0.00 | $0.00 | 6.08M |
| 2026-07-31 | $0.00 | +0.89% | $0.00 | $0.00 | $0.00 | 9.24M |
| 2026-07-30 | $0.00 | +4.84% | $0.00 | $0.00 | $0.00 | 10.91M |
| 2026-07-29 | $0.00 | -1.69% | $0.00 | $0.00 | $0.00 | 8.63M |
| 2026-07-28 | $0.00 | +0.71% | $0.00 | $0.00 | $0.00 | 13.57M |
| 2026-07-27 | $0.00 | -4.29% | $0.00 | $0.00 | $0.00 | 10.07M |
| 2026-07-26 | $0.00 | +1.13% | $0.00 | $0.00 | $0.00 | 8.18M |
| 2026-07-25 | $0.00 | -0.34% | $0.00 | $0.00 | $0.00 | 15.24M |
| 2026-07-24 | $0.00 | -1.74% | $0.00 | $0.00 | $0.00 | 11.38M |
| 2026-07-23 | $0.00 | -1.85% | $0.00 | $0.00 | $0.00 | 9.34M |
| 2026-07-22 | $0.00 | -1.80% | $0.00 | $0.00 | $0.00 | 9.91M |
| 2026-07-21 | $0.00 | +5.15% | $0.00 | $0.00 | $0.00 | 18.49M |
| 2026-07-20 | $0.00 | +1.44% | $0.00 | $0.00 | $0.00 | 11.35M |
| 2026-07-19 | $0.00 | -2.04% | $0.00 | $0.00 | $0.00 | 8.07M |
| 2026-07-18 | $0.00 | +0.57% | $0.00 | $0.00 | $0.00 | 8.47M |
| 2026-07-17 | $0.00 | -0.27% | $0.00 | $0.00 | $0.00 | 10.58M |
| 2026-07-16 | $0.00 | -2.55% | $0.00 | $0.00 | $0.00 | 10.23M |
| 2026-07-15 | $0.00 | +0.43% | $0.00 | $0.00 | $0.00 | 10.78M |
| 2026-07-14 | $0.00 | +1.62% | $0.00 | $0.00 | $0.00 | 10.86M |
| 2026-07-13 | $0.00 | -1.98% | $0.00 | $0.00 | $0.00 | 11.18M |
| 2026-07-12 | $0.00 | -1.60% | $0.00 | $0.00 | $0.00 | 9.05M |
| 2026-07-11 | $0.00 | +3.55% | $0.00 | $0.01 | $0.00 | 18.65M |
| 2026-07-10 | $0.00 | +0.80% | $0.00 | $0.00 | $0.00 | 10.38M |
| 2026-07-09 | $0.00 | +0.98% | $0.00 | $0.00 | $0.00 | 11.54M |
| 2026-07-08 | $0.00 | -1.35% | $0.00 | $0.00 | $0.00 | 12.27M |
| 2026-07-07 | $0.00 | -4.53% | $0.00 | $0.01 | $0.00 | 13.29M |
| 2026-07-06 | $0.00 | +4.09% | $0.00 | $0.01 | $0.00 | 18.05M |
| 2026-07-05 | $0.00 | -0.48% | $0.00 | $0.00 | $0.00 | 10.61M |
| 2026-07-04 | $0.00 | +0.65% | $0.00 | $0.00 | $0.00 | 13.11M |