VeChain (VET) 2020 कीमत इतिहास
In 2020, VeChain opened at $0.005239 and closed the year at $0.0188, a change of +257.97%. The highest price was $0.0230 and the lowest $0.001565.
| तारीख | ओपन | उच्च | निम्न | क्लोज़ | बदलाव |
|---|---|---|---|---|---|
| Dec 31, 2020 | $0.0202 | $0.0203 | $0.0183 | $0.0188 | 7.26% |
| Dec 30, 2020 | $0.0212 | $0.0213 | $0.0191 | $0.0202 | 4.51% |
| Dec 29, 2020 | $0.0202 | $0.0213 | $0.0186 | $0.0211 | 4.57% |
| Dec 28, 2020 | $0.0165 | $0.0205 | $0.0162 | $0.0202 | 22.27% |
| Dec 27, 2020 | $0.0165 | $0.0180 | $0.0158 | $0.0165 | 0.43% |
| Dec 26, 2020 | $0.0146 | $0.0176 | $0.0136 | $0.0165 | 12.82% |
| Dec 25, 2020 | $0.0149 | $0.0153 | $0.0141 | $0.0146 | 2.08% |
| Dec 24, 2020 | $0.0132 | $0.0151 | $0.0126 | $0.0149 | 12.53% |
| Dec 23, 2020 | $0.0159 | $0.0160 | $0.0115 | $0.0132 | 16.54% |
| Dec 22, 2020 | $0.0155 | $0.0162 | $0.0150 | $0.0159 | 2.13% |
| Dec 21, 2020 | $0.0163 | $0.0165 | $0.0151 | $0.0155 | 4.89% |
| Dec 20, 2020 | $0.0174 | $0.0175 | $0.0156 | $0.0163 | 6.03% |
| Dec 19, 2020 | $0.0174 | $0.0181 | $0.0172 | $0.0174 | 0.30% |
| Dec 18, 2020 | $0.0171 | $0.0177 | $0.0166 | $0.0174 | 1.97% |
| Dec 17, 2020 | $0.0173 | $0.0182 | $0.0164 | $0.0171 | 1.12% |
| Dec 16, 2020 | $0.0165 | $0.0175 | $0.0162 | $0.0173 | 4.66% |
| Dec 15, 2020 | $0.0164 | $0.0169 | $0.0160 | $0.0165 | 0.77% |
| Dec 14, 2020 | $0.0165 | $0.0166 | $0.0161 | $0.0164 | 0.55% |
| Dec 13, 2020 | $0.0165 | $0.0170 | $0.0162 | $0.0165 | 0.19% |
| Dec 12, 2020 | $0.0156 | $0.0167 | $0.0156 | $0.0165 | 5.78% |
| Dec 11, 2020 | $0.0159 | $0.0161 | $0.0150 | $0.0156 | 2.24% |
| Dec 10, 2020 | $0.0168 | $0.0169 | $0.0156 | $0.0159 | 5.00% |
| Dec 9, 2020 | $0.0164 | $0.0171 | $0.0151 | $0.0168 | 2.36% |
| Dec 8, 2020 | $0.0181 | $0.0183 | $0.0158 | $0.0164 | 9.67% |
| Dec 7, 2020 | $0.0172 | $0.0185 | $0.0164 | $0.0181 | 5.72% |
| Dec 6, 2020 | $0.0175 | $0.0176 | $0.0165 | $0.0171 | 1.94% |
| Dec 5, 2020 | $0.0157 | $0.0177 | $0.0154 | $0.0175 | 11.38% |
| Dec 4, 2020 | $0.0174 | $0.0178 | $0.0154 | $0.0157 | 9.69% |
| Dec 3, 2020 | $0.0164 | $0.0180 | $0.0160 | $0.0174 | 6.15% |
| Dec 2, 2020 | $0.0147 | $0.0169 | $0.0143 | $0.0164 | 11.32% |
| Dec 1, 2020 | $0.0160 | $0.0165 | $0.0141 | $0.0147 | 7.84% |
| Nov 30, 2020 | $0.0152 | $0.0165 | $0.0148 | $0.0160 | 5.38% |
| Nov 29, 2020 | $0.0154 | $0.0160 | $0.0147 | $0.0152 | 1.32% |
| Nov 28, 2020 | $0.0145 | $0.0161 | $0.0141 | $0.0154 | 5.82% |
| Nov 27, 2020 | $0.0146 | $0.0154 | $0.0136 | $0.0145 | 0.96% |
| Nov 26, 2020 | $0.0165 | $0.0170 | $0.0123 | $0.0146 | 11.60% |
| Nov 25, 2020 | $0.0161 | $0.0188 | $0.0155 | $0.0165 | 2.49% |
| Nov 24, 2020 | $0.0160 | $0.0174 | $0.0150 | $0.0162 | 1.02% |
| Nov 23, 2020 | $0.0139 | $0.0164 | $0.0136 | $0.0160 | 15.12% |
| Nov 22, 2020 | $0.0144 | $0.0147 | $0.0127 | $0.0139 | 3.58% |
| Nov 21, 2020 | $0.0121 | $0.0147 | $0.0117 | $0.0144 | 19.69% |
| Nov 20, 2020 | $0.0115 | $0.0121 | $0.0114 | $0.0121 | 4.83% |
| Nov 19, 2020 | $0.0118 | $0.0118 | $0.0111 | $0.0115 | 2.39% |
| Nov 18, 2020 | $0.0123 | $0.0125 | $0.0113 | $0.0118 | 4.60% |
| Nov 17, 2020 | $0.0113 | $0.0126 | $0.0113 | $0.0123 | 8.94% |
| Nov 16, 2020 | $0.0110 | $0.0115 | $0.0109 | $0.0113 | 2.78% |
| Nov 15, 2020 | $0.0113 | $0.0116 | $0.0108 | $0.0110 | 1.88% |
| Nov 14, 2020 | $0.0118 | $0.0118 | $0.0109 | $0.0112 | 4.80% |
| Nov 13, 2020 | $0.0107 | $0.0120 | $0.009988 | $0.0118 | 10.89% |
| Nov 12, 2020 | $0.0113 | $0.0116 | $0.0105 | $0.0106 | 6.10% |
| Nov 11, 2020 | $0.0116 | $0.0119 | $0.0113 | $0.0113 | 2.10% |
| Nov 10, 2020 | $0.0110 | $0.0119 | $0.0109 | $0.0116 | 4.90% |
| Nov 9, 2020 | $0.0111 | $0.0120 | $0.0104 | $0.0110 | 0.73% |
| Nov 8, 2020 | $0.0104 | $0.0114 | $0.0102 | $0.0111 | 7.11% |
| Nov 7, 2020 | $0.0112 | $0.0121 | $0.0102 | $0.0104 | 7.28% |
| Nov 6, 2020 | $0.009719 | $0.0113 | $0.009672 | $0.0112 | 15.20% |
| Nov 5, 2020 | $0.009414 | $0.009880 | $0.009186 | $0.009721 | 3.26% |
| Nov 4, 2020 | $0.009242 | $0.009671 | $0.008894 | $0.009398 | 1.69% |
| Nov 3, 2020 | $0.0100 | $0.0101 | $0.009195 | $0.009250 | 7.95% |
| Nov 2, 2020 | $0.0105 | $0.0107 | $0.009939 | $0.0101 | 4.31% |
| Nov 1, 2020 | $0.009889 | $0.0106 | $0.009815 | $0.0105 | 6.23% |
| Oct 31, 2020 | $0.0101 | $0.0104 | $0.009820 | $0.009895 | 1.85% |
| Oct 30, 2020 | $0.0102 | $0.0103 | $0.009500 | $0.0101 | 1.05% |
| Oct 29, 2020 | $0.0106 | $0.0108 | $0.009900 | $0.0102 | 4.27% |
| Oct 28, 2020 | $0.0114 | $0.0115 | $0.0104 | $0.0106 | 6.44% |
| Oct 27, 2020 | $0.0114 | $0.0117 | $0.0111 | $0.0114 | 0.02% |
| Oct 26, 2020 | $0.0118 | $0.0120 | $0.0111 | $0.0114 | 3.55% |
| Oct 25, 2020 | $0.0123 | $0.0126 | $0.0117 | $0.0118 | 3.92% |
| Oct 24, 2020 | $0.0122 | $0.0124 | $0.0120 | $0.0123 | 0.52% |
| Oct 23, 2020 | $0.0122 | $0.0126 | $0.0117 | $0.0122 | 0.50% |
| Oct 22, 2020 | $0.0113 | $0.0124 | $0.0112 | $0.0122 | 7.25% |
| Oct 21, 2020 | $0.0108 | $0.0115 | $0.0107 | $0.0113 | 5.11% |
| Oct 20, 2020 | $0.0114 | $0.0114 | $0.0107 | $0.0108 | 5.37% |
| Oct 19, 2020 | $0.0116 | $0.0118 | $0.0113 | $0.0114 | 1.99% |
| Oct 18, 2020 | $0.0110 | $0.0119 | $0.0110 | $0.0116 | 5.83% |
| Oct 17, 2020 | $0.0106 | $0.0111 | $0.0105 | $0.0110 | 3.70% |
| Oct 16, 2020 | $0.0110 | $0.0113 | $0.0103 | $0.0106 | 3.36% |
| Oct 15, 2020 | $0.0111 | $0.0113 | $0.0107 | $0.0110 | 1.58% |
| Oct 14, 2020 | $0.0115 | $0.0116 | $0.0108 | $0.0111 | 3.05% |
| Oct 13, 2020 | $0.0114 | $0.0118 | $0.0113 | $0.0115 | 0.94% |
| Oct 12, 2020 | $0.0114 | $0.0118 | $0.0109 | $0.0114 | 0.48% |
| Oct 11, 2020 | $0.0114 | $0.0119 | $0.0112 | $0.0114 | 0.36% |
| Oct 10, 2020 | $0.0115 | $0.0120 | $0.0113 | $0.0114 | 0.49% |
| Oct 9, 2020 | $0.0110 | $0.0118 | $0.0108 | $0.0115 | 4.08% |
| Oct 8, 2020 | $0.0112 | $0.0115 | $0.0104 | $0.0110 | 1.90% |
| Oct 7, 2020 | $0.0101 | $0.0113 | $0.009681 | $0.0112 | 11.05% |
| Oct 6, 2020 | $0.0114 | $0.0115 | $0.0100 | $0.0101 | 11.20% |
| Oct 5, 2020 | $0.0117 | $0.0119 | $0.0112 | $0.0114 | 2.37% |
| Oct 4, 2020 | $0.0117 | $0.0119 | $0.0113 | $0.0117 | 0.70% |
| Oct 3, 2020 | $0.0119 | $0.0122 | $0.0117 | $0.0117 | 1.05% |
| Oct 2, 2020 | $0.0127 | $0.0129 | $0.0115 | $0.0119 | 6.81% |
| Oct 1, 2020 | $0.0135 | $0.0137 | $0.0125 | $0.0127 | 5.84% |
| Sep 30, 2020 | $0.0132 | $0.0136 | $0.0126 | $0.0135 | 2.65% |
| Sep 29, 2020 | $0.0128 | $0.0132 | $0.0123 | $0.0132 | 3.16% |
| Sep 28, 2020 | $0.0127 | $0.0136 | $0.0127 | $0.0128 | 0.16% |
| Sep 27, 2020 | $0.0128 | $0.0131 | $0.0123 | $0.0127 | 0.81% |
| Sep 26, 2020 | $0.0129 | $0.0134 | $0.0124 | $0.0129 | 0.50% |
| Sep 25, 2020 | $0.0124 | $0.0133 | $0.0118 | $0.0129 | 4.26% |
| Sep 24, 2020 | $0.0114 | $0.0127 | $0.0112 | $0.0124 | 8.80% |
| Sep 23, 2020 | $0.0123 | $0.0124 | $0.0111 | $0.0114 | 7.76% |
| Sep 22, 2020 | $0.0126 | $0.0130 | $0.0120 | $0.0123 | 2.17% |
| Sep 21, 2020 | $0.0145 | $0.0148 | $0.0122 | $0.0126 | 12.89% |
| Sep 20, 2020 | $0.0153 | $0.0159 | $0.0138 | $0.0145 | 5.14% |
| Sep 19, 2020 | $0.0144 | $0.0155 | $0.0138 | $0.0153 | 5.79% |
| Sep 18, 2020 | $0.0135 | $0.0153 | $0.0134 | $0.0144 | 6.84% |
| Sep 17, 2020 | $0.0125 | $0.0138 | $0.0124 | $0.0135 | 8.50% |
| Sep 16, 2020 | $0.0126 | $0.0127 | $0.0121 | $0.0125 | 0.83% |
| Sep 15, 2020 | $0.0129 | $0.0134 | $0.0125 | $0.0126 | 2.21% |
| Sep 14, 2020 | $0.0128 | $0.0133 | $0.0124 | $0.0129 | 0.35% |
| Sep 13, 2020 | $0.0134 | $0.0138 | $0.0123 | $0.0128 | 4.54% |
| Sep 12, 2020 | $0.0132 | $0.0134 | $0.0129 | $0.0134 | 1.31% |
| Sep 11, 2020 | $0.0130 | $0.0134 | $0.0124 | $0.0132 | 1.85% |
| Sep 10, 2020 | $0.0128 | $0.0137 | $0.0128 | $0.0130 | 1.29% |
| Sep 9, 2020 | $0.0121 | $0.0132 | $0.0116 | $0.0128 | 5.97% |
| Sep 8, 2020 | $0.0122 | $0.0135 | $0.0118 | $0.0121 | 0.66% |
| Sep 7, 2020 | $0.0124 | $0.0126 | $0.0110 | $0.0122 | 1.22% |
| Sep 6, 2020 | $0.0121 | $0.0130 | $0.0110 | $0.0124 | 2.12% |
| Sep 5, 2020 | $0.0143 | $0.0147 | $0.0109 | $0.0121 | 15.19% |
| Sep 4, 2020 | $0.0123 | $0.0148 | $0.0106 | $0.0143 | 15.68% |
| Sep 3, 2020 | $0.0160 | $0.0169 | $0.0113 | $0.0123 | 22.83% |
| Sep 2, 2020 | $0.0170 | $0.0173 | $0.0152 | $0.0160 | 5.75% |
| Sep 1, 2020 | $0.0174 | $0.0177 | $0.0167 | $0.0170 | 2.21% |
| Aug 31, 2020 | $0.0171 | $0.0187 | $0.0169 | $0.0174 | 1.55% |
| Aug 30, 2020 | $0.0167 | $0.0174 | $0.0167 | $0.0171 | 2.20% |
| Aug 29, 2020 | $0.0163 | $0.0172 | $0.0160 | $0.0167 | 2.62% |
| Aug 28, 2020 | $0.0159 | $0.0168 | $0.0157 | $0.0163 | 2.38% |
| Aug 27, 2020 | $0.0171 | $0.0173 | $0.0153 | $0.0159 | 6.91% |
| Aug 26, 2020 | $0.0169 | $0.0175 | $0.0166 | $0.0171 | 1.44% |
| Aug 25, 2020 | $0.0182 | $0.0182 | $0.0162 | $0.0169 | 7.03% |
| Aug 24, 2020 | $0.0179 | $0.0188 | $0.0176 | $0.0182 | 1.53% |
| Aug 23, 2020 | $0.0182 | $0.0183 | $0.0177 | $0.0179 | 1.52% |
| Aug 22, 2020 | $0.0180 | $0.0184 | $0.0172 | $0.0182 | 1.06% |
| Aug 21, 2020 | $0.0194 | $0.0200 | $0.0178 | $0.0180 | 7.36% |
| Aug 20, 2020 | $0.0178 | $0.0194 | $0.0178 | $0.0194 | 8.68% |
| Aug 19, 2020 | $0.0191 | $0.0195 | $0.0170 | $0.0179 | 6.44% |
| Aug 18, 2020 | $0.0200 | $0.0203 | $0.0186 | $0.0191 | 4.64% |
| Aug 17, 2020 | $0.0198 | $0.0213 | $0.0194 | $0.0200 | 0.91% |
| Aug 16, 2020 | $0.0196 | $0.0201 | $0.0190 | $0.0198 | 1.37% |
| Aug 15, 2020 | $0.0205 | $0.0206 | $0.0191 | $0.0196 | 4.57% |
| Aug 14, 2020 | $0.0196 | $0.0210 | $0.0195 | $0.0205 | 4.58% |
| Aug 13, 2020 | $0.0204 | $0.0208 | $0.0188 | $0.0196 | 4.09% |
| Aug 12, 2020 | $0.0200 | $0.0209 | $0.0184 | $0.0204 | 2.40% |
| Aug 11, 2020 | $0.0214 | $0.0218 | $0.0190 | $0.0200 | 6.82% |
| Aug 10, 2020 | $0.0219 | $0.0221 | $0.0200 | $0.0214 | 2.28% |
| Aug 9, 2020 | $0.0208 | $0.0230 | $0.0203 | $0.0219 | 5.37% |
| Aug 8, 2020 | $0.0187 | $0.0211 | $0.0184 | $0.0208 | 11.49% |
| Aug 7, 2020 | $0.0197 | $0.0203 | $0.0179 | $0.0187 | 5.24% |
| Aug 6, 2020 | $0.0188 | $0.0203 | $0.0185 | $0.0197 | 4.82% |
| Aug 5, 2020 | $0.0187 | $0.0194 | $0.0178 | $0.0188 | 0.29% |
| Aug 4, 2020 | $0.0167 | $0.0189 | $0.0166 | $0.0187 | 12.24% |
| Aug 3, 2020 | $0.0162 | $0.0168 | $0.0160 | $0.0167 | 3.04% |
| Aug 2, 2020 | $0.0173 | $0.0174 | $0.0147 | $0.0162 | 6.37% |
| Aug 1, 2020 | $0.0172 | $0.0175 | $0.0168 | $0.0173 | 0.66% |
| Jul 31, 2020 | $0.0173 | $0.0185 | $0.0167 | $0.0172 | 0.65% |
| Jul 30, 2020 | $0.0156 | $0.0178 | $0.0153 | $0.0173 | 11.14% |
| Jul 29, 2020 | $0.0160 | $0.0164 | $0.0154 | $0.0156 | 2.47% |
| Jul 28, 2020 | $0.0156 | $0.0167 | $0.0154 | $0.0160 | 2.19% |
| Jul 27, 2020 | $0.0176 | $0.0177 | $0.0142 | $0.0156 | 10.90% |
| Jul 26, 2020 | $0.0182 | $0.0184 | $0.0173 | $0.0176 | 3.63% |
| Jul 25, 2020 | $0.0170 | $0.0184 | $0.0169 | $0.0182 | 7.23% |
| Jul 24, 2020 | $0.0174 | $0.0174 | $0.0167 | $0.0170 | 2.22% |
| Jul 23, 2020 | $0.0175 | $0.0179 | $0.0172 | $0.0174 | 0.44% |
| Jul 22, 2020 | $0.0175 | $0.0178 | $0.0170 | $0.0175 | 0.19% |
| Jul 21, 2020 | $0.0161 | $0.0190 | $0.0159 | $0.0175 | 8.87% |
| Jul 20, 2020 | $0.0180 | $0.0181 | $0.0159 | $0.0161 | 10.82% |
| Jul 19, 2020 | $0.0182 | $0.0184 | $0.0173 | $0.0180 | 0.86% |
| Jul 18, 2020 | $0.0182 | $0.0187 | $0.0179 | $0.0182 | 0.23% |
| Jul 17, 2020 | $0.0180 | $0.0191 | $0.0178 | $0.0182 | 0.98% |
| Jul 16, 2020 | $0.0190 | $0.0194 | $0.0170 | $0.0180 | 5.07% |
| Jul 15, 2020 | $0.0184 | $0.0199 | $0.0184 | $0.0190 | 2.98% |
| Jul 14, 2020 | $0.0185 | $0.0188 | $0.0173 | $0.0185 | 0.05% |
| Jul 13, 2020 | $0.0182 | $0.0198 | $0.0180 | $0.0185 | 1.61% |
| Jul 12, 2020 | $0.0185 | $0.0187 | $0.0173 | $0.0182 | 1.95% |
| Jul 11, 2020 | $0.0171 | $0.0187 | $0.0165 | $0.0185 | 8.27% |
| Jul 10, 2020 | $0.0182 | $0.0195 | $0.0136 | $0.0171 | 6.19% |
| Jul 9, 2020 | $0.0199 | $0.0200 | $0.0169 | $0.0183 | 8.44% |
| Jul 8, 2020 | $0.0173 | $0.0220 | $0.0167 | $0.0199 | 14.97% |
| Jul 7, 2020 | $0.0144 | $0.0178 | $0.0144 | $0.0173 | 20.13% |
| Jul 6, 2020 | $0.0143 | $0.0160 | $0.0141 | $0.0144 | 0.79% |
| Jul 5, 2020 | $0.0125 | $0.0170 | $0.0119 | $0.0143 | 14.22% |
| Jul 4, 2020 | $0.0102 | $0.0130 | $0.0102 | $0.0125 | 22.54% |
| Jul 3, 2020 | $0.009560 | $0.0105 | $0.009493 | $0.0102 | 6.94% |
| Jul 2, 2020 | $0.009437 | $0.009768 | $0.009100 | $0.009556 | 1.26% |
| Jul 1, 2020 | $0.008842 | $0.009528 | $0.008668 | $0.009436 | 6.72% |
| Jun 30, 2020 | $0.008691 | $0.008872 | $0.008580 | $0.008837 | 1.68% |
| Jun 29, 2020 | $0.008690 | $0.008856 | $0.008461 | $0.008691 | 0.01% |
| Jun 28, 2020 | $0.008612 | $0.008808 | $0.008413 | $0.008690 | 0.91% |
| Jun 27, 2020 | $0.008949 | $0.009167 | $0.008149 | $0.008608 | 3.81% |
| Jun 26, 2020 | $0.008882 | $0.009032 | $0.008756 | $0.008949 | 0.75% |
| Jun 25, 2020 | $0.008996 | $0.009191 | $0.008600 | $0.008882 | 1.27% |
| Jun 24, 2020 | $0.008903 | $0.009270 | $0.008654 | $0.008996 | 1.04% |
| Jun 23, 2020 | $0.009283 | $0.009369 | $0.008860 | $0.008903 | 4.09% |
| Jun 22, 2020 | $0.008628 | $0.009450 | $0.008577 | $0.009283 | 7.59% |
| Jun 21, 2020 | $0.008291 | $0.008880 | $0.008291 | $0.008626 | 4.04% |
| Jun 20, 2020 | $0.008379 | $0.008469 | $0.008082 | $0.008290 | 1.06% |
| Jun 19, 2020 | $0.008659 | $0.008733 | $0.008311 | $0.008379 | 3.23% |
| Jun 18, 2020 | $0.009013 | $0.009046 | $0.008365 | $0.008660 | 3.92% |
| Jun 17, 2020 | $0.009062 | $0.009247 | $0.008612 | $0.009013 | 0.54% |
| Jun 16, 2020 | $0.009018 | $0.009418 | $0.008782 | $0.009061 | 0.48% |
| Jun 15, 2020 | $0.008641 | $0.009300 | $0.007692 | $0.009010 | 4.27% |
| Jun 14, 2020 | $0.009597 | $0.009620 | $0.008419 | $0.008640 | 9.97% |
| Jun 13, 2020 | $0.009710 | $0.009859 | $0.009254 | $0.009597 | 1.16% |
| Jun 12, 2020 | $0.008763 | $0.009910 | $0.008634 | $0.009710 | 10.81% |
| Jun 11, 2020 | $0.009008 | $0.0106 | $0.008665 | $0.008762 | 2.73% |
| Jun 10, 2020 | $0.008177 | $0.009188 | $0.007883 | $0.009008 | 10.16% |
| Jun 9, 2020 | $0.007787 | $0.008291 | $0.007575 | $0.008181 | 5.06% |
| Jun 8, 2020 | $0.007245 | $0.007815 | $0.007165 | $0.007787 | 7.48% |
| Jun 7, 2020 | $0.007301 | $0.007455 | $0.006910 | $0.007246 | 0.75% |
| Jun 6, 2020 | $0.006691 | $0.007369 | $0.006601 | $0.007301 | 9.12% |
| Jun 5, 2020 | $0.006730 | $0.007060 | $0.006650 | $0.006693 | 0.55% |
| Jun 4, 2020 | $0.007100 | $0.007240 | $0.006578 | $0.006732 | 5.18% |
| Jun 3, 2020 | $0.007252 | $0.007502 | $0.006833 | $0.007099 | 2.11% |
| Jun 2, 2020 | $0.006660 | $0.007768 | $0.006520 | $0.007250 | 8.86% |
| Jun 1, 2020 | $0.006237 | $0.006878 | $0.006176 | $0.006655 | 6.70% |
| May 31, 2020 | $0.006226 | $0.006945 | $0.006011 | $0.006247 | 0.34% |
| May 30, 2020 | $0.005553 | $0.006259 | $0.005508 | $0.006227 | 12.14% |
| May 29, 2020 | $0.005512 | $0.005645 | $0.005281 | $0.005547 | 0.63% |
| May 28, 2020 | $0.004897 | $0.005550 | $0.004876 | $0.005508 | 12.48% |
| May 27, 2020 | $0.004871 | $0.005007 | $0.004783 | $0.004896 | 0.51% |
| May 26, 2020 | $0.005067 | $0.005090 | $0.004694 | $0.004871 | 3.87% |
| May 25, 2020 | $0.004462 | $0.005126 | $0.004388 | $0.005064 | 13.49% |
| May 24, 2020 | $0.004610 | $0.004800 | $0.004463 | $0.004467 | 3.10% |
| May 23, 2020 | $0.004641 | $0.004790 | $0.004525 | $0.004609 | 0.69% |
| May 22, 2020 | $0.004231 | $0.004750 | $0.004177 | $0.004640 | 9.67% |
| May 21, 2020 | $0.004521 | $0.004569 | $0.004088 | $0.004237 | 6.28% |
| May 20, 2020 | $0.004537 | $0.004652 | $0.004372 | $0.004525 | 0.26% |
| May 19, 2020 | $0.004487 | $0.004542 | $0.004370 | $0.004534 | 1.05% |
| May 18, 2020 | $0.004430 | $0.004633 | $0.004415 | $0.004487 | 1.29% |
| May 17, 2020 | $0.004449 | $0.004584 | $0.004380 | $0.004426 | 0.52% |
| May 16, 2020 | $0.004379 | $0.004488 | $0.004353 | $0.004449 | 1.60% |
| May 15, 2020 | $0.004494 | $0.004559 | $0.004353 | $0.004377 | 2.60% |
| May 14, 2020 | $0.004459 | $0.004565 | $0.004369 | $0.004494 | 0.78% |
| May 13, 2020 | $0.004240 | $0.004549 | $0.004176 | $0.004459 | 5.17% |
| May 12, 2020 | $0.004112 | $0.004295 | $0.004008 | $0.004243 | 3.19% |
| May 11, 2020 | $0.004166 | $0.004259 | $0.003874 | $0.004113 | 1.27% |
| May 10, 2020 | $0.004551 | $0.004560 | $0.003767 | $0.004165 | 8.48% |
| May 9, 2020 | $0.004781 | $0.004950 | $0.004479 | $0.004549 | 4.85% |
| May 8, 2020 | $0.004511 | $0.004865 | $0.004502 | $0.004783 | 6.03% |
| May 7, 2020 | $0.004248 | $0.004587 | $0.004200 | $0.004510 | 6.17% |
| May 6, 2020 | $0.004420 | $0.004518 | $0.004226 | $0.004250 | 3.85% |
| May 5, 2020 | $0.004447 | $0.004479 | $0.004215 | $0.004419 | 0.63% |
| May 4, 2020 | $0.004332 | $0.004619 | $0.004044 | $0.004444 | 2.59% |
| May 3, 2020 | $0.004516 | $0.004600 | $0.004248 | $0.004332 | 4.07% |
| May 2, 2020 | $0.004436 | $0.004539 | $0.004395 | $0.004515 | 1.78% |
| May 1, 2020 | $0.004351 | $0.004649 | $0.004351 | $0.004437 | 1.98% |
| Apr 30, 2020 | $0.004768 | $0.004858 | $0.004200 | $0.004353 | 8.70% |
| Apr 29, 2020 | $0.004285 | $0.004887 | $0.004269 | $0.004766 | 11.23% |
| Apr 28, 2020 | $0.004356 | $0.004455 | $0.004283 | $0.004287 | 1.58% |
| Apr 27, 2020 | $0.004481 | $0.004530 | $0.004233 | $0.004356 | 2.79% |
| Apr 26, 2020 | $0.004215 | $0.004533 | $0.004160 | $0.004480 | 6.29% |
| Apr 25, 2020 | $0.004082 | $0.004302 | $0.004021 | $0.004216 | 3.28% |
| Apr 24, 2020 | $0.003950 | $0.004150 | $0.003897 | $0.004085 | 3.42% |
| Apr 23, 2020 | $0.003897 | $0.004109 | $0.003769 | $0.003952 | 1.41% |
| Apr 22, 2020 | $0.003673 | $0.003946 | $0.003663 | $0.003898 | 6.13% |
| Apr 21, 2020 | $0.003643 | $0.003776 | $0.003614 | $0.003677 | 0.93% |
| Apr 20, 2020 | $0.003908 | $0.004033 | $0.003580 | $0.003644 | 6.76% |
| Apr 19, 2020 | $0.003969 | $0.004021 | $0.003816 | $0.003904 | 1.64% |
| Apr 18, 2020 | $0.003781 | $0.004031 | $0.003778 | $0.003968 | 4.95% |
| Apr 17, 2020 | $0.003826 | $0.003877 | $0.003743 | $0.003783 | 1.12% |
| Apr 16, 2020 | $0.003661 | $0.003890 | $0.003511 | $0.003828 | 4.56% |
| Apr 15, 2020 | $0.003669 | $0.003899 | $0.003580 | $0.003658 | 0.30% |
| Apr 14, 2020 | $0.003609 | $0.003763 | $0.003536 | $0.003667 | 1.61% |
| Apr 13, 2020 | $0.003681 | $0.003681 | $0.003442 | $0.003609 | 1.96% |
| Apr 12, 2020 | $0.003680 | $0.003842 | $0.003564 | $0.003681 | 0.03% |
| Apr 11, 2020 | $0.003609 | $0.003751 | $0.003552 | $0.003679 | 1.94% |
| Apr 10, 2020 | $0.003864 | $0.003867 | $0.003463 | $0.003608 | 6.63% |
| Apr 9, 2020 | $0.003979 | $0.004004 | $0.003762 | $0.003866 | 2.84% |
| Apr 8, 2020 | $0.003872 | $0.004038 | $0.003806 | $0.003979 | 2.76% |
| Apr 7, 2020 | $0.003642 | $0.004663 | $0.003559 | $0.003872 | 6.32% |
| Apr 6, 2020 | $0.003230 | $0.003671 | $0.003227 | $0.003643 | 12.79% |
| Apr 5, 2020 | $0.003246 | $0.003278 | $0.003169 | $0.003230 | 0.49% |
| Apr 4, 2020 | $0.003260 | $0.003296 | $0.003172 | $0.003245 | 0.46% |
| Apr 3, 2020 | $0.003229 | $0.003296 | $0.003166 | $0.003260 | 0.96% |
| Apr 2, 2020 | $0.003155 | $0.003451 | $0.003103 | $0.003228 | 2.31% |
| Apr 1, 2020 | $0.003107 | $0.003182 | $0.002951 | $0.003153 | 1.48% |
| Mar 31, 2020 | $0.002932 | $0.003282 | $0.002916 | $0.003108 | 6.00% |
| Mar 30, 2020 | $0.002722 | $0.003040 | $0.002701 | $0.002933 | 7.75% |
| Mar 29, 2020 | $0.002969 | $0.002981 | $0.002706 | $0.002721 | 8.35% |
| Mar 28, 2020 | $0.002999 | $0.003043 | $0.002840 | $0.002969 | 1.00% |
| Mar 27, 2020 | $0.003078 | $0.003540 | $0.002983 | $0.002998 | 2.60% |
| Mar 26, 2020 | $0.003059 | $0.003112 | $0.002995 | $0.003079 | 0.65% |
| Mar 25, 2020 | $0.003058 | $0.003211 | $0.002946 | $0.003056 | 0.07% |
| Mar 24, 2020 | $0.002858 | $0.003086 | $0.002824 | $0.003060 | 7.07% |
| Mar 23, 2020 | $0.002609 | $0.002980 | $0.002542 | $0.002859 | 9.58% |
| Mar 22, 2020 | $0.002892 | $0.003044 | $0.002575 | $0.002610 | 9.75% |
| Mar 21, 2020 | $0.002845 | $0.002990 | $0.002669 | $0.002897 | 1.83% |
| Mar 20, 2020 | $0.002907 | $0.003133 | $0.002605 | $0.002845 | 2.13% |
| Mar 19, 2020 | $0.002543 | $0.003057 | $0.002531 | $0.002907 | 14.31% |
| Mar 18, 2020 | $0.002469 | $0.002545 | $0.002283 | $0.002544 | 3.04% |
| Mar 17, 2020 | $0.002262 | $0.002576 | $0.002207 | $0.002467 | 9.06% |
| Mar 16, 2020 | $0.002524 | $0.002627 | $0.001955 | $0.002260 | 10.46% |
| Mar 15, 2020 | $0.002542 | $0.002810 | $0.002431 | $0.002524 | 0.71% |
| Mar 14, 2020 | $0.002823 | $0.002840 | $0.002480 | $0.002545 | 9.85% |
| Mar 13, 2020 | $0.002286 | $0.003162 | $0.001565 | $0.002823 | 23.49% |
| Mar 12, 2020 | $0.004464 | $0.004495 | $0.002163 | $0.002283 | 48.86% |
| Mar 11, 2020 | $0.004693 | $0.004752 | $0.004091 | $0.004462 | 4.92% |
| Mar 10, 2020 | $0.004673 | $0.004935 | $0.004571 | $0.004691 | 0.39% |
| Mar 9, 2020 | $0.004699 | $0.004892 | $0.004372 | $0.004674 | 0.53% |
| Mar 8, 2020 | $0.005792 | $0.005792 | $0.004640 | $0.004698 | 18.89% |
| Mar 7, 2020 | $0.006139 | $0.006183 | $0.005641 | $0.005788 | 5.72% |
| Mar 6, 2020 | $0.006126 | $0.006197 | $0.005976 | $0.006140 | 0.23% |
| Mar 5, 2020 | $0.006033 | $0.006323 | $0.006033 | $0.006129 | 1.59% |
| Mar 4, 2020 | $0.005772 | $0.006147 | $0.005732 | $0.006035 | 4.56% |
| Mar 3, 2020 | $0.005838 | $0.005868 | $0.005619 | $0.005773 | 1.11% |
| Mar 2, 2020 | $0.005427 | $0.005861 | $0.005391 | $0.005837 | 7.55% |
| Mar 1, 2020 | $0.005616 | $0.005789 | $0.005340 | $0.005427 | 3.37% |
| Feb 29, 2020 | $0.005750 | $0.005892 | $0.005615 | $0.005615 | 2.35% |
| Feb 28, 2020 | $0.005807 | $0.005918 | $0.005342 | $0.005750 | 0.98% |
| Feb 27, 2020 | $0.005557 | $0.005948 | $0.005154 | $0.005806 | 4.48% |
| Feb 26, 2020 | $0.006211 | $0.006276 | $0.005344 | $0.005554 | 10.58% |
| Feb 25, 2020 | $0.006712 | $0.006727 | $0.006114 | $0.006211 | 7.46% |
| Feb 24, 2020 | $0.006955 | $0.007312 | $0.006631 | $0.006713 | 3.48% |
| Feb 23, 2020 | $0.006591 | $0.006982 | $0.006589 | $0.006955 | 5.52% |
| Feb 22, 2020 | $0.006634 | $0.006677 | $0.006440 | $0.006593 | 0.62% |
| Feb 21, 2020 | $0.006496 | $0.006836 | $0.006439 | $0.006633 | 2.11% |
| Feb 20, 2020 | $0.006480 | $0.006580 | $0.006363 | $0.006490 | 0.15% |
| Feb 19, 2020 | $0.007058 | $0.007174 | $0.006320 | $0.006484 | 8.13% |
| Feb 18, 2020 | $0.006747 | $0.007250 | $0.006612 | $0.007058 | 4.61% |
| Feb 17, 2020 | $0.007081 | $0.007145 | $0.006269 | $0.006743 | 4.77% |
| Feb 16, 2020 | $0.007470 | $0.007676 | $0.006545 | $0.007081 | 5.21% |
| Feb 15, 2020 | $0.008309 | $0.008437 | $0.007256 | $0.007470 | 10.10% |
| Feb 14, 2020 | $0.008063 | $0.008404 | $0.007596 | $0.008301 | 2.95% |
| Feb 13, 2020 | $0.007470 | $0.008200 | $0.007445 | $0.008059 | 7.88% |
| Feb 12, 2020 | $0.007484 | $0.007933 | $0.007377 | $0.007470 | 0.19% |
| Feb 11, 2020 | $0.006510 | $0.007500 | $0.006380 | $0.007485 | 14.98% |
| Feb 10, 2020 | $0.006825 | $0.006884 | $0.006366 | $0.006510 | 4.62% |
| Feb 9, 2020 | $0.006669 | $0.006880 | $0.006653 | $0.006825 | 2.34% |
| Feb 8, 2020 | $0.006822 | $0.006824 | $0.006492 | $0.006669 | 2.24% |
| Feb 7, 2020 | $0.006801 | $0.006973 | $0.006652 | $0.006817 | 0.24% |
| Feb 6, 2020 | $0.006471 | $0.006950 | $0.006390 | $0.006800 | 5.08% |
| Feb 5, 2020 | $0.006531 | $0.006667 | $0.006345 | $0.006472 | 0.90% |
| Feb 4, 2020 | $0.006303 | $0.006650 | $0.006156 | $0.006532 | 3.63% |
| Feb 3, 2020 | $0.006232 | $0.006398 | $0.006073 | $0.006304 | 1.16% |
| Feb 2, 2020 | $0.005996 | $0.006464 | $0.005835 | $0.006229 | 3.89% |
| Feb 1, 2020 | $0.005768 | $0.006167 | $0.005767 | $0.005997 | 3.97% |
| Jan 31, 2020 | $0.005687 | $0.005830 | $0.005494 | $0.005766 | 1.39% |
| Jan 30, 2020 | $0.005733 | $0.005826 | $0.005642 | $0.005687 | 0.80% |
| Jan 29, 2020 | $0.005800 | $0.005883 | $0.005665 | $0.005733 | 1.16% |
| Jan 28, 2020 | $0.005743 | $0.005890 | $0.005739 | $0.005800 | 0.99% |
| Jan 27, 2020 | $0.005733 | $0.005888 | $0.005645 | $0.005748 | 0.26% |
| Jan 26, 2020 | $0.005622 | $0.005745 | $0.005536 | $0.005730 | 1.92% |
| Jan 25, 2020 | $0.005581 | $0.005662 | $0.005482 | $0.005623 | 0.75% |
| Jan 24, 2020 | $0.005608 | $0.005654 | $0.005481 | $0.005580 | 0.50% |
| Jan 23, 2020 | $0.005866 | $0.005870 | $0.005457 | $0.005607 | 4.42% |
| Jan 22, 2020 | $0.005964 | $0.006000 | $0.005801 | $0.005863 | 1.69% |
| Jan 21, 2020 | $0.005817 | $0.006011 | $0.005743 | $0.005964 | 2.53% |
| Jan 20, 2020 | $0.005863 | $0.005972 | $0.005690 | $0.005814 | 0.84% |
| Jan 19, 2020 | $0.006238 | $0.006297 | $0.005770 | $0.005862 | 6.03% |
| Jan 18, 2020 | $0.006393 | $0.006400 | $0.006095 | $0.006239 | 2.41% |
| Jan 17, 2020 | $0.005883 | $0.006579 | $0.005831 | $0.006392 | 8.65% |
| Jan 16, 2020 | $0.006002 | $0.006049 | $0.005709 | $0.005885 | 1.95% |
| Jan 15, 2020 | $0.005993 | $0.006248 | $0.005734 | $0.006003 | 0.17% |
| Jan 14, 2020 | $0.005415 | $0.006059 | $0.005406 | $0.005994 | 10.69% |
| Jan 13, 2020 | $0.005526 | $0.005529 | $0.005352 | $0.005407 | 2.15% |
| Jan 12, 2020 | $0.005524 | $0.005594 | $0.005420 | $0.005523 | 0.02% |
| Jan 11, 2020 | $0.005451 | $0.005550 | $0.005350 | $0.005526 | 1.38% |
| Jan 10, 2020 | $0.005328 | $0.005580 | $0.005294 | $0.005454 | 2.36% |
| Jan 9, 2020 | $0.005494 | $0.005494 | $0.005305 | $0.005319 | 3.19% |
| Jan 8, 2020 | $0.005572 | $0.005619 | $0.005200 | $0.005492 | 1.44% |
| Jan 7, 2020 | $0.005732 | $0.005788 | $0.005454 | $0.005578 | 2.69% |
| Jan 6, 2020 | $0.005467 | $0.005742 | $0.005431 | $0.005730 | 4.81% |
| Jan 5, 2020 | $0.005621 | $0.005699 | $0.005422 | $0.005465 | 2.78% |
| Jan 4, 2020 | $0.005332 | $0.005674 | $0.005282 | $0.005620 | 5.40% |
| Jan 3, 2020 | $0.005094 | $0.005449 | $0.005010 | $0.005327 | 4.57% |
| Jan 2, 2020 | $0.005357 | $0.005406 | $0.005059 | $0.005094 | 4.91% |
| Jan 1, 2020 | $0.005239 | $0.005525 | $0.005229 | $0.005358 | 2.27% |
VeChain ऐतिहासिक डेटा के बारे में
This page lists daily VeChain (VET) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: VeChain live price · VET to USD converter