VeChain (VET)
Add to Watchlist
Market Cap:
$ 1 720 949 171
VET/USD
$ 0.02247451
VET/BTC
0.000003 BTC
- 1 hour -1.67%
- 1 day -1.14%
- 1 week -4.37%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30.03.2023 | $ 0.02364000 | $ 0.02364000 | $ 0.02364000 | $ 0.02364000 | $ 0.00000000 |
| 26.03.2023 | $ 0.02364000 | $ 0.02364000 | $ 0.02364000 | $ 0.02364000 | $ 0.00000000 |
| 25.03.2023 | $ 0.02364000 | $ 0.02364000 | $ 0.02364000 | $ 0.02364000 | $ 0.00000000 |
| 24.03.2023 | $ 0.02357000 | $ 0.02374000 | $ 0.02348000 | $ 0.02364000 | $ 11 886 515.90 |
| 23.03.2023 | $ 0.02248000 | $ 0.02387000 | $ 0.02241000 | $ 0.02358000 | $ 198 276 701.50 |
| 22.03.2023 | $ 0.02377000 | $ 0.02384000 | $ 0.02174000 | $ 0.02247000 | $ 318 146 474.00 |
| 21.03.2023 | $ 0.02295000 | $ 0.02398000 | $ 0.02203000 | $ 0.02377000 | $ 297 833 572.30 |
| 20.03.2023 | $ 0.02444000 | $ 0.02489000 | $ 0.02281000 | $ 0.02295000 | $ 378 444 363.20 |
| 19.03.2023 | $ 0.02301000 | $ 0.02475000 | $ 0.02289000 | $ 0.02443000 | $ 284 787 924.10 |
| 18.03.2023 | $ 0.02425000 | $ 0.02452000 | $ 0.02275000 | $ 0.02302000 | $ 322 245 921.80 |
| 17.03.2023 | $ 0.02234000 | $ 0.02431000 | $ 0.02202000 | $ 0.02425000 | $ 377 173 160.60 |
| 16.03.2023 | $ 0.02181000 | $ 0.02296000 | $ 0.02167000 | $ 0.02234000 | $ 273 034 776.80 |
| 15.03.2023 | $ 0.02391000 | $ 0.02425000 | $ 0.02154000 | $ 0.02183000 | $ 372 636 512.10 |
| 14.03.2023 | $ 0.02344000 | $ 0.02531000 | $ 0.02264000 | $ 0.02390000 | $ 485 397 500.90 |
| 13.03.2023 | $ 0.02196000 | $ 0.02365000 | $ 0.02130000 | $ 0.02344000 | $ 302 285 664.20 |
| 12.03.2023 | $ 0.02033000 | $ 0.02209000 | $ 0.01993000 | $ 0.02197000 | $ 182 093 243.50 |
| 11.03.2023 | $ 0.02062000 | $ 0.02114000 | $ 0.01940000 | $ 0.02033000 | $ 214 779 465.30 |
| 10.03.2023 | $ 0.02028000 | $ 0.02116000 | $ 0.01955000 | $ 0.02062000 | $ 338 871 924.00 |
| 09.03.2023 | $ 0.02210000 | $ 0.02263000 | $ 0.01992000 | $ 0.02028000 | $ 361 829 134.50 |
| 08.03.2023 | $ 0.02361000 | $ 0.02369000 | $ 0.02191000 | $ 0.02211000 | $ 169 851 816.80 |
| 07.03.2023 | $ 0.02461000 | $ 0.02495000 | $ 0.02288000 | $ 0.02360000 | $ 189 776 149.90 |
| 06.03.2023 | $ 0.02432000 | $ 0.02479000 | $ 0.02356000 | $ 0.02461000 | $ 128 000 824.20 |
| 05.03.2023 | $ 0.02443000 | $ 0.02497000 | $ 0.02407000 | $ 0.02433000 | $ 147 853 069.30 |
| 04.03.2023 | $ 0.02542000 | $ 0.02585000 | $ 0.02401000 | $ 0.02444000 | $ 160 647 404.20 |
| 03.03.2023 | $ 0.02727000 | $ 0.02739000 | $ 0.02380000 | $ 0.02542000 | $ 260 702 868.30 |
| 02.03.2023 | $ 0.02810000 | $ 0.02828000 | $ 0.02633000 | $ 0.02727000 | $ 177 061 133.10 |
| 01.03.2023 | $ 0.02696000 | $ 0.02864000 | $ 0.02672000 | $ 0.02809000 | $ 154 132 306.40 |