VeChain (VET) Történelmi adatok
Daily VeChain price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days VET moved from $0.0172 to $0.006796 (−60.40%), with a high of $0.0187 and a low of $0.004256.
| Dátum | Nyitó | Max. | Min. | Záró | Változás |
|---|---|---|---|---|---|
| Oct 17, 2026 | $0.006974 | $0.007023 | $0.006744 | $0.006796 | 2.55% |
| Oct 16, 2026 | $0.007107 | $0.007244 | $0.006788 | $0.006979 | 1.80% |
| Oct 15, 2026 | $0.007059 | $0.007153 | $0.006573 | $0.007106 | 0.67% |
| Oct 14, 2026 | $0.007314 | $0.007454 | $0.007005 | $0.007053 | 3.57% |
| Oct 13, 2026 | $0.007292 | $0.007431 | $0.007047 | $0.007316 | 0.33% |
| Oct 12, 2026 | $0.007997 | $0.008080 | $0.007278 | $0.007296 | 8.77% |
| Oct 11, 2026 | $0.007883 | $0.008100 | $0.007680 | $0.008001 | 1.50% |
| Oct 10, 2026 | $0.007856 | $0.008039 | $0.007732 | $0.007888 | 0.41% |
| Oct 9, 2026 | $0.007555 | $0.008063 | $0.007539 | $0.007856 | 3.98% |
| Oct 8, 2026 | $0.008070 | $0.008090 | $0.007230 | $0.007555 | 6.38% |
| Oct 7, 2026 | $0.008594 | $0.008639 | $0.007987 | $0.008073 | 6.06% |
| Oct 6, 2026 | $0.008768 | $0.008880 | $0.008579 | $0.008595 | 1.97% |
| Oct 5, 2026 | $0.008852 | $0.008906 | $0.008568 | $0.008767 | 0.96% |
| Oct 4, 2026 | $0.008738 | $0.008900 | $0.008535 | $0.008856 | 1.35% |
| Oct 3, 2026 | $0.008564 | $0.008771 | $0.008464 | $0.008741 | 2.07% |
| Oct 2, 2026 | $0.008816 | $0.009083 | $0.008269 | $0.008562 | 2.88% |
| Oct 1, 2026 | $0.008860 | $0.009108 | $0.008557 | $0.008815 | 0.51% |
| Sep 30, 2026 | $0.008763 | $0.009235 | $0.008707 | $0.008858 | 1.08% |
| Sep 29, 2026 | $0.008889 | $0.009118 | $0.008607 | $0.008758 | 1.47% |
| Sep 28, 2026 | $0.009208 | $0.009268 | $0.008622 | $0.008889 | 3.46% |
| Sep 27, 2026 | $0.009317 | $0.009520 | $0.009022 | $0.009211 | 1.14% |
| Sep 26, 2026 | $0.009521 | $0.009918 | $0.009168 | $0.009321 | 2.10% |
| Sep 25, 2026 | $0.009277 | $0.009651 | $0.009100 | $0.009524 | 2.66% |
| Sep 24, 2026 | $0.008799 | $0.009520 | $0.008674 | $0.009279 | 5.46% |
| Sep 23, 2026 | $0.009289 | $0.009914 | $0.008737 | $0.008797 | 5.30% |
| Sep 22, 2026 | $0.009321 | $0.009367 | $0.008870 | $0.009295 | 0.28% |
| Sep 21, 2026 | $0.008446 | $0.009360 | $0.008234 | $0.009324 | 10.40% |
| Sep 20, 2026 | $0.008805 | $0.008817 | $0.008040 | $0.008442 | 4.12% |
| Sep 19, 2026 | $0.007875 | $0.008900 | $0.007783 | $0.008806 | 11.82% |
| Sep 18, 2026 | $0.007364 | $0.007989 | $0.007315 | $0.007869 | 6.86% |
| Sep 17, 2026 | $0.007178 | $0.007441 | $0.007037 | $0.007366 | 2.62% |
| Sep 16, 2026 | $0.007074 | $0.007340 | $0.006800 | $0.007180 | 1.50% |
| Sep 15, 2026 | $0.007648 | $0.007707 | $0.007001 | $0.007070 | 7.56% |
| Sep 14, 2026 | $0.007686 | $0.008130 | $0.007635 | $0.007641 | 0.59% |
| Sep 13, 2026 | $0.007515 | $0.008016 | $0.007511 | $0.007679 | 2.18% |
| Sep 12, 2026 | $0.007301 | $0.007885 | $0.007292 | $0.007519 | 2.99% |
| Sep 11, 2026 | $0.007621 | $0.007658 | $0.007187 | $0.007303 | 4.17% |
| Sep 10, 2026 | $0.007466 | $0.008490 | $0.007416 | $0.007620 | 2.06% |
| Sep 9, 2026 | $0.008067 | $0.008200 | $0.007380 | $0.007470 | 7.40% |
| Sep 8, 2026 | $0.007178 | $0.008094 | $0.007173 | $0.008063 | 12.33% |
| Sep 7, 2026 | $0.007084 | $0.007358 | $0.006996 | $0.007184 | 1.41% |
| Sep 6, 2026 | $0.006938 | $0.007173 | $0.006863 | $0.007080 | 2.05% |
| Sep 5, 2026 | $0.006837 | $0.006994 | $0.006820 | $0.006935 | 1.43% |
| Sep 4, 2026 | $0.006774 | $0.006871 | $0.006536 | $0.006837 | 0.93% |
| Sep 3, 2026 | $0.006517 | $0.006900 | $0.006440 | $0.006771 | 3.90% |
| Sep 2, 2026 | $0.006633 | $0.006740 | $0.006480 | $0.006518 | 1.73% |
| Sep 1, 2026 | $0.006712 | $0.006895 | $0.006567 | $0.006633 | 1.18% |
| Aug 31, 2026 | $0.006706 | $0.007000 | $0.006679 | $0.006713 | 0.10% |
| Aug 30, 2026 | $0.007082 | $0.007421 | $0.006614 | $0.006719 | 5.13% |
| Aug 29, 2026 | $0.006914 | $0.007087 | $0.006573 | $0.007083 | 2.44% |
| Aug 28, 2026 | $0.007139 | $0.007451 | $0.006563 | $0.006914 | 3.15% |
| Aug 27, 2026 | $0.006717 | $0.007628 | $0.006367 | $0.007139 | 6.28% |
| Aug 26, 2026 | $0.005691 | $0.006759 | $0.005533 | $0.006712 | 17.94% |
| Aug 25, 2026 | $0.005664 | $0.005989 | $0.005611 | $0.005691 | 0.48% |
| Aug 24, 2026 | $0.005774 | $0.005777 | $0.005551 | $0.005662 | 1.94% |
| Aug 23, 2026 | $0.005657 | $0.005869 | $0.005355 | $0.005773 | 2.05% |
| Aug 22, 2026 | $0.005718 | $0.006180 | $0.005467 | $0.005658 | 1.05% |
| Aug 21, 2026 | $0.005170 | $0.005780 | $0.005170 | $0.005717 | 10.58% |
| Aug 20, 2026 | $0.004842 | $0.005365 | $0.004817 | $0.005170 | 6.77% |
| Aug 19, 2026 | $0.004429 | $0.004900 | $0.004369 | $0.004839 | 9.26% |
| Aug 18, 2026 | $0.004445 | $0.004535 | $0.004365 | $0.004430 | 0.34% |
| Aug 17, 2026 | $0.004406 | $0.004472 | $0.004395 | $0.004443 | 0.84% |
| Aug 16, 2026 | $0.004494 | $0.004503 | $0.004343 | $0.004405 | 1.98% |
| Aug 15, 2026 | $0.004502 | $0.004551 | $0.004485 | $0.004496 | 0.13% |
| Aug 14, 2026 | $0.004534 | $0.004547 | $0.004442 | $0.004502 | 0.71% |
| Aug 13, 2026 | $0.004417 | $0.004620 | $0.004369 | $0.004535 | 2.67% |
| Aug 12, 2026 | $0.004627 | $0.004662 | $0.004340 | $0.004415 | 4.58% |
| Aug 11, 2026 | $0.004633 | $0.004724 | $0.004572 | $0.004627 | 0.13% |
| Aug 10, 2026 | $0.004705 | $0.004742 | $0.004622 | $0.004637 | 1.45% |
| Aug 9, 2026 | $0.004740 | $0.004839 | $0.004707 | $0.004710 | 0.63% |
| Aug 8, 2026 | $0.004688 | $0.004750 | $0.004681 | $0.004740 | 1.11% |
| Aug 7, 2026 | $0.004635 | $0.004695 | $0.004588 | $0.004688 | 1.14% |
| Aug 6, 2026 | $0.004636 | $0.004705 | $0.004600 | $0.004638 | 0.04% |
| Aug 5, 2026 | $0.004659 | $0.004690 | $0.004620 | $0.004641 | 0.39% |
| Aug 4, 2026 | $0.004735 | $0.004764 | $0.004655 | $0.004660 | 1.58% |
| Aug 3, 2026 | $0.004705 | $0.004851 | $0.004626 | $0.004736 | 0.66% |
| Aug 2, 2026 | $0.004647 | $0.004774 | $0.004639 | $0.004707 | 1.29% |
| Aug 1, 2026 | $0.004752 | $0.004793 | $0.004588 | $0.004652 | 2.10% |
| Jul 31, 2026 | $0.004706 | $0.004844 | $0.004613 | $0.004754 | 1.02% |
| Jul 30, 2026 | $0.004493 | $0.004890 | $0.004472 | $0.004710 | 4.83% |
| Jul 29, 2026 | $0.004570 | $0.004617 | $0.004408 | $0.004491 | 1.73% |
| Jul 28, 2026 | $0.004529 | $0.004589 | $0.004463 | $0.004570 | 0.91% |
| Jul 27, 2026 | $0.004740 | $0.004769 | $0.004512 | $0.004537 | 4.28% |
| Jul 26, 2026 | $0.004683 | $0.004747 | $0.004648 | $0.004741 | 1.24% |
| Jul 25, 2026 | $0.004704 | $0.004741 | $0.004529 | $0.004681 | 0.49% |
| Jul 24, 2026 | $0.004778 | $0.004827 | $0.004648 | $0.004703 | 1.57% |
| Jul 23, 2026 | $0.004877 | $0.004895 | $0.004774 | $0.004781 | 1.97% |
| Jul 22, 2026 | $0.004959 | $0.004970 | $0.004836 | $0.004876 | 1.67% |
| Jul 21, 2026 | $0.004719 | $0.005014 | $0.004710 | $0.004961 | 5.13% |
| Jul 20, 2026 | $0.004650 | $0.004843 | $0.004605 | $0.004720 | 1.51% |
| Jul 19, 2026 | $0.004750 | $0.004800 | $0.004628 | $0.004658 | 1.94% |
| Jul 18, 2026 | $0.004723 | $0.004762 | $0.004622 | $0.004748 | 0.53% |
| Jul 17, 2026 | $0.004730 | $0.004783 | $0.004613 | $0.004721 | 0.19% |
| Jul 16, 2026 | $0.004863 | $0.004903 | $0.004719 | $0.004734 | 2.65% |
| Jul 15, 2026 | $0.004835 | $0.004907 | $0.004766 | $0.004861 | 0.54% |
| Jul 14, 2026 | $0.004767 | $0.004901 | $0.004733 | $0.004837 | 1.47% |
| Jul 13, 2026 | $0.004855 | $0.004913 | $0.004709 | $0.004767 | 1.81% |
| Jul 12, 2026 | $0.004931 | $0.005002 | $0.004840 | $0.004854 | 1.56% |
| Jul 11, 2026 | $0.004761 | $0.005076 | $0.004746 | $0.004933 | 3.61% |
| Jul 10, 2026 | $0.004728 | $0.004802 | $0.004691 | $0.004761 | 0.70% |
| Jul 9, 2026 | $0.004689 | $0.004796 | $0.004675 | $0.004728 | 0.83% |
| Jul 8, 2026 | $0.004751 | $0.004778 | $0.004611 | $0.004688 | 1.33% |
| Jul 7, 2026 | $0.004984 | $0.005046 | $0.004710 | $0.004743 | 4.84% |
| Jul 6, 2026 | $0.004777 | $0.005077 | $0.004630 | $0.004976 | 4.17% |
| Jul 5, 2026 | $0.004800 | $0.004824 | $0.004682 | $0.004777 | 0.48% |
| Jul 4, 2026 | $0.004758 | $0.004912 | $0.004688 | $0.004800 | 0.88% |
| Jul 3, 2026 | $0.004649 | $0.004835 | $0.004606 | $0.004762 | 2.43% |
| Jul 2, 2026 | $0.004468 | $0.004674 | $0.004437 | $0.004651 | 4.10% |
| Jul 1, 2026 | $0.004374 | $0.004594 | $0.004286 | $0.004467 | 2.13% |
| Jun 30, 2026 | $0.004485 | $0.004501 | $0.004307 | $0.004376 | 2.43% |
| Jun 29, 2026 | $0.004512 | $0.004582 | $0.004437 | $0.004488 | 0.53% |
| Jun 28, 2026 | $0.004508 | $0.004707 | $0.004465 | $0.004522 | 0.31% |
| Jun 27, 2026 | $0.004499 | $0.004600 | $0.004373 | $0.004509 | 0.22% |
| Jun 26, 2026 | $0.004457 | $0.004605 | $0.004315 | $0.004495 | 0.85% |
| Jun 25, 2026 | $0.004590 | $0.004635 | $0.004256 | $0.004453 | 2.98% |
| Jun 24, 2026 | $0.004708 | $0.004723 | $0.004385 | $0.004588 | 2.55% |
| Jun 23, 2026 | $0.004857 | $0.004904 | $0.004605 | $0.004709 | 3.05% |
| Jun 22, 2026 | $0.004849 | $0.005099 | $0.004816 | $0.004859 | 0.21% |
| Jun 21, 2026 | $0.005074 | $0.005079 | $0.004850 | $0.004853 | 4.36% |
| Jun 20, 2026 | $0.004919 | $0.005077 | $0.004838 | $0.005071 | 3.09% |
| Jun 19, 2026 | $0.004836 | $0.004957 | $0.004760 | $0.004923 | 1.80% |
| Jun 18, 2026 | $0.005045 | $0.005096 | $0.004721 | $0.004838 | 4.10% |
| Jun 17, 2026 | $0.005215 | $0.005251 | $0.004957 | $0.005044 | 3.28% |
| Jun 16, 2026 | $0.005269 | $0.005362 | $0.005116 | $0.005214 | 1.04% |
| Jun 15, 2026 | $0.005091 | $0.005530 | $0.005032 | $0.005273 | 3.57% |
| Jun 14, 2026 | $0.005112 | $0.005145 | $0.004873 | $0.005091 | 0.41% |
| Jun 13, 2026 | $0.005011 | $0.005170 | $0.005003 | $0.005112 | 2.02% |
| Jun 12, 2026 | $0.004991 | $0.005120 | $0.004894 | $0.005011 | 0.40% |
| Jun 11, 2026 | $0.004700 | $0.004990 | $0.004698 | $0.004987 | 6.11% |
| Jun 10, 2026 | $0.004822 | $0.004849 | $0.004619 | $0.004698 | 2.57% |
| Jun 9, 2026 | $0.004945 | $0.004947 | $0.004725 | $0.004822 | 2.49% |
| Jun 8, 2026 | $0.004947 | $0.005030 | $0.004811 | $0.004946 | 0.02% |
| Jun 7, 2026 | $0.004755 | $0.005002 | $0.004722 | $0.004943 | 3.95% |
| Jun 6, 2026 | $0.004768 | $0.004838 | $0.004469 | $0.004754 | 0.29% |
| Jun 5, 2026 | $0.005345 | $0.005345 | $0.004587 | $0.004767 | 10.81% |
| Jun 4, 2026 | $0.005595 | $0.005646 | $0.005153 | $0.005346 | 4.45% |
| Jun 3, 2026 | $0.005531 | $0.005900 | $0.005451 | $0.005596 | 1.18% |
| Jun 2, 2026 | $0.005966 | $0.005973 | $0.005435 | $0.005530 | 7.31% |
| Jun 1, 2026 | $0.006089 | $0.006138 | $0.005827 | $0.005964 | 2.05% |
| May 31, 2026 | $0.006111 | $0.006178 | $0.005952 | $0.006088 | 0.38% |
| May 30, 2026 | $0.005862 | $0.006453 | $0.005840 | $0.006111 | 4.25% |
| May 29, 2026 | $0.005975 | $0.006000 | $0.005616 | $0.005862 | 1.89% |
| May 28, 2026 | $0.006100 | $0.006142 | $0.005838 | $0.005975 | 2.05% |
| May 27, 2026 | $0.006314 | $0.006380 | $0.006063 | $0.006101 | 3.37% |
| May 26, 2026 | $0.006651 | $0.006742 | $0.006242 | $0.006311 | 5.11% |
| May 25, 2026 | $0.006631 | $0.006774 | $0.006605 | $0.006650 | 0.29% |
| May 24, 2026 | $0.006774 | $0.006804 | $0.006526 | $0.006630 | 2.13% |
| May 23, 2026 | $0.006523 | $0.006973 | $0.006379 | $0.006774 | 3.85% |
| May 22, 2026 | $0.006704 | $0.006823 | $0.006462 | $0.006522 | 2.71% |
| May 21, 2026 | $0.006618 | $0.006745 | $0.006521 | $0.006703 | 1.28% |
| May 20, 2026 | $0.006546 | $0.006725 | $0.006480 | $0.006619 | 1.12% |
| May 19, 2026 | $0.006768 | $0.006813 | $0.006399 | $0.006547 | 3.27% |
| May 18, 2026 | $0.006669 | $0.006802 | $0.006610 | $0.006768 | 1.48% |
| May 17, 2026 | $0.006838 | $0.006873 | $0.006490 | $0.006666 | 2.52% |
| May 16, 2026 | $0.007030 | $0.007072 | $0.006745 | $0.006837 | 2.75% |
| May 15, 2026 | $0.007351 | $0.007451 | $0.006869 | $0.007030 | 4.37% |
| May 14, 2026 | $0.007294 | $0.007523 | $0.007170 | $0.007350 | 0.77% |
| May 13, 2026 | $0.007482 | $0.007749 | $0.007220 | $0.007296 | 2.49% |
| May 12, 2026 | $0.007760 | $0.007854 | $0.007382 | $0.007482 | 3.58% |
| May 11, 2026 | $0.007918 | $0.007956 | $0.007636 | $0.007760 | 2.00% |
| May 10, 2026 | $0.007584 | $0.008053 | $0.007500 | $0.007918 | 4.40% |
| May 9, 2026 | $0.007960 | $0.008121 | $0.007422 | $0.007584 | 4.72% |
| May 8, 2026 | $0.007624 | $0.008129 | $0.007489 | $0.007964 | 4.46% |
| May 7, 2026 | $0.007719 | $0.007975 | $0.007537 | $0.007619 | 1.30% |
| May 6, 2026 | $0.007507 | $0.007777 | $0.007465 | $0.007718 | 2.81% |
| May 5, 2026 | $0.007164 | $0.007656 | $0.007160 | $0.007508 | 4.80% |
| May 4, 2026 | $0.007211 | $0.007435 | $0.007070 | $0.007164 | 0.65% |
| May 3, 2026 | $0.007218 | $0.007269 | $0.007146 | $0.007211 | 0.10% |
| May 2, 2026 | $0.007164 | $0.007271 | $0.007139 | $0.007218 | 0.75% |
| May 1, 2026 | $0.006995 | $0.007258 | $0.006988 | $0.007166 | 2.44% |
| Apr 30, 2026 | $0.006997 | $0.007121 | $0.006927 | $0.006992 | 0.07% |
| Apr 29, 2026 | $0.007140 | $0.007280 | $0.006918 | $0.006996 | 2.02% |
| Apr 28, 2026 | $0.007226 | $0.007232 | $0.007085 | $0.007140 | 1.19% |
| Apr 27, 2026 | $0.007371 | $0.007448 | $0.007138 | $0.007228 | 1.94% |
| Apr 26, 2026 | $0.007365 | $0.007444 | $0.007285 | $0.007370 | 0.07% |
| Apr 25, 2026 | $0.007266 | $0.007471 | $0.007241 | $0.007365 | 1.36% |
| Apr 24, 2026 | $0.007249 | $0.007385 | $0.007176 | $0.007267 | 0.25% |
| Apr 23, 2026 | $0.007144 | $0.007433 | $0.007030 | $0.007248 | 1.46% |
| Apr 22, 2026 | $0.007161 | $0.007360 | $0.007110 | $0.007143 | 0.25% |
| Apr 21, 2026 | $0.007091 | $0.007247 | $0.006981 | $0.007161 | 0.99% |
| Apr 20, 2026 | $0.006946 | $0.007250 | $0.006933 | $0.007091 | 2.09% |
| Apr 19, 2026 | $0.007068 | $0.007325 | $0.006924 | $0.006945 | 1.74% |
| Apr 18, 2026 | $0.007340 | $0.007389 | $0.007058 | $0.007068 | 3.71% |
| Apr 17, 2026 | $0.007423 | $0.007527 | $0.007189 | $0.007340 | 1.12% |
| Apr 16, 2026 | $0.007070 | $0.007502 | $0.007007 | $0.007421 | 4.96% |
| Apr 15, 2026 | $0.006891 | $0.007092 | $0.006870 | $0.007069 | 2.58% |
| Apr 14, 2026 | $0.007096 | $0.007113 | $0.006827 | $0.006890 | 2.90% |
| Apr 13, 2026 | $0.006737 | $0.007097 | $0.006703 | $0.007095 | 5.31% |
| Apr 12, 2026 | $0.007002 | $0.007054 | $0.006703 | $0.006737 | 3.78% |
| Apr 11, 2026 | $0.007078 | $0.007163 | $0.006949 | $0.006999 | 1.12% |
| Apr 10, 2026 | $0.007126 | $0.007555 | $0.006982 | $0.007077 | 0.69% |
| Apr 9, 2026 | $0.007184 | $0.007302 | $0.007045 | $0.007125 | 0.82% |
| Apr 8, 2026 | $0.007458 | $0.007586 | $0.007180 | $0.007185 | 3.66% |
| Apr 7, 2026 | $0.007142 | $0.007497 | $0.006971 | $0.007457 | 4.41% |
| Apr 6, 2026 | $0.007440 | $0.007546 | $0.007108 | $0.007142 | 4.01% |
| Apr 5, 2026 | $0.007479 | $0.007559 | $0.007281 | $0.007439 | 0.53% |
| Apr 4, 2026 | $0.006990 | $0.007719 | $0.006970 | $0.007477 | 6.97% |
| Apr 3, 2026 | $0.006743 | $0.007109 | $0.006724 | $0.006989 | 3.65% |
| Apr 2, 2026 | $0.006892 | $0.006987 | $0.006600 | $0.006743 | 2.16% |
| Apr 1, 2026 | $0.006771 | $0.006982 | $0.006747 | $0.006891 | 1.77% |
| Mar 31, 2026 | $0.006668 | $0.006789 | $0.006584 | $0.006770 | 1.53% |
| Mar 30, 2026 | $0.006542 | $0.006850 | $0.006533 | $0.006667 | 1.91% |
| Mar 29, 2026 | $0.006668 | $0.006708 | $0.006406 | $0.006542 | 1.89% |
| Mar 28, 2026 | $0.006660 | $0.006875 | $0.006588 | $0.006668 | 0.12% |
| Mar 27, 2026 | $0.006799 | $0.006909 | $0.006625 | $0.006659 | 2.06% |
| Mar 26, 2026 | $0.007101 | $0.007106 | $0.006746 | $0.006800 | 4.24% |
| Mar 25, 2026 | $0.007197 | $0.007248 | $0.007057 | $0.007101 | 1.33% |
| Mar 24, 2026 | $0.007063 | $0.007226 | $0.006944 | $0.007195 | 1.87% |
| Mar 23, 2026 | $0.006870 | $0.007194 | $0.006809 | $0.007064 | 2.82% |
| Mar 22, 2026 | $0.007034 | $0.007127 | $0.006790 | $0.006870 | 2.33% |
| Mar 21, 2026 | $0.007251 | $0.007290 | $0.006990 | $0.007035 | 2.98% |
| Mar 20, 2026 | $0.007255 | $0.007416 | $0.007172 | $0.007251 | 0.06% |
| Mar 19, 2026 | $0.007308 | $0.007374 | $0.007096 | $0.007256 | 0.71% |
| Mar 18, 2026 | $0.007586 | $0.007667 | $0.007157 | $0.007306 | 3.69% |
| Mar 17, 2026 | $0.007796 | $0.007843 | $0.007519 | $0.007587 | 2.68% |
| Mar 16, 2026 | $0.007383 | $0.007839 | $0.007357 | $0.007795 | 5.58% |
| Mar 15, 2026 | $0.007141 | $0.007483 | $0.007099 | $0.007381 | 3.36% |
| Mar 14, 2026 | $0.007227 | $0.007259 | $0.007062 | $0.007145 | 1.13% |
| Mar 13, 2026 | $0.007192 | $0.007571 | $0.007177 | $0.007230 | 0.53% |
| Mar 12, 2026 | $0.007098 | $0.007213 | $0.006990 | $0.007192 | 1.32% |
| Mar 11, 2026 | $0.007011 | $0.007220 | $0.006971 | $0.007097 | 1.23% |
| Mar 10, 2026 | $0.006962 | $0.007299 | $0.006958 | $0.007012 | 0.72% |
| Mar 9, 2026 | $0.006780 | $0.007157 | $0.006780 | $0.006967 | 2.76% |
| Mar 8, 2026 | $0.006934 | $0.006954 | $0.006706 | $0.006777 | 2.26% |
| Mar 7, 2026 | $0.007110 | $0.007129 | $0.006891 | $0.006935 | 2.46% |
| Mar 6, 2026 | $0.007301 | $0.007390 | $0.006976 | $0.007110 | 2.62% |
| Mar 5, 2026 | $0.007450 | $0.007530 | $0.007162 | $0.007300 | 2.01% |
| Mar 4, 2026 | $0.007130 | $0.007660 | $0.007010 | $0.007460 | 4.63% |
| Mar 3, 2026 | $0.007270 | $0.007280 | $0.006970 | $0.007130 | 1.93% |
| Mar 2, 2026 | $0.007140 | $0.007490 | $0.007060 | $0.007260 | 1.68% |
| Mar 1, 2026 | $0.007300 | $0.007540 | $0.006980 | $0.007140 | 2.19% |
| Feb 28, 2026 | $0.007350 | $0.007390 | $0.006800 | $0.007300 | 0.68% |
| Feb 27, 2026 | $0.007600 | $0.007760 | $0.007210 | $0.007360 | 3.16% |
| Feb 26, 2026 | $0.007830 | $0.007870 | $0.007390 | $0.007590 | 3.07% |
| Feb 25, 2026 | $0.007100 | $0.008260 | $0.007080 | $0.007820 | 10.14% |
| Feb 24, 2026 | $0.007330 | $0.007370 | $0.007070 | $0.007090 | 3.27% |
| Feb 23, 2026 | $0.007450 | $0.007570 | $0.007100 | $0.007320 | 1.74% |
| Feb 22, 2026 | $0.007650 | $0.007700 | $0.007410 | $0.007460 | 2.48% |
| Feb 21, 2026 | $0.007830 | $0.007940 | $0.007650 | $0.007660 | 2.17% |
| Feb 20, 2026 | $0.007730 | $0.007990 | $0.007570 | $0.007820 | 1.16% |
| Feb 19, 2026 | $0.007830 | $0.007940 | $0.007600 | $0.007740 | 1.15% |
| Feb 18, 2026 | $0.008110 | $0.008190 | $0.007790 | $0.007830 | 3.45% |
| Feb 17, 2026 | $0.008310 | $0.008330 | $0.007980 | $0.008120 | 2.29% |
| Feb 16, 2026 | $0.008360 | $0.008480 | $0.008090 | $0.008310 | 0.60% |
| Feb 15, 2026 | $0.008850 | $0.008950 | $0.008190 | $0.008370 | 5.42% |
| Feb 14, 2026 | $0.008220 | $0.008930 | $0.008200 | $0.008840 | 7.54% |
| Feb 13, 2026 | $0.007900 | $0.008310 | $0.007740 | $0.008210 | 3.92% |
| Feb 12, 2026 | $0.007570 | $0.008180 | $0.007570 | $0.007900 | 4.36% |
| Feb 11, 2026 | $0.007700 | $0.007800 | $0.007400 | $0.007560 | 1.82% |
| Feb 10, 2026 | $0.007930 | $0.007950 | $0.007650 | $0.007700 | 2.90% |
| Feb 9, 2026 | $0.008030 | $0.008140 | $0.007690 | $0.007930 | 1.25% |
| Feb 8, 2026 | $0.008080 | $0.008210 | $0.007910 | $0.008020 | 0.74% |
| Feb 7, 2026 | $0.008280 | $0.008310 | $0.007860 | $0.008080 | 2.42% |
| Feb 6, 2026 | $0.007300 | $0.008440 | $0.006580 | $0.008280 | 13.42% |
| Feb 5, 2026 | $0.008340 | $0.008390 | $0.007110 | $0.007300 | 12.47% |
| Feb 4, 2026 | $0.008440 | $0.008780 | $0.008110 | $0.008330 | 1.30% |
| Feb 3, 2026 | $0.008620 | $0.008870 | $0.008000 | $0.008450 | 1.97% |
| Feb 2, 2026 | $0.008170 | $0.008780 | $0.007900 | $0.008620 | 5.51% |
| Feb 1, 2026 | $0.008430 | $0.008610 | $0.007980 | $0.008170 | 3.08% |
| Jan 31, 2026 | $0.009250 | $0.009300 | $0.007590 | $0.008430 | 8.86% |
| Jan 30, 2026 | $0.009380 | $0.009440 | $0.008970 | $0.009250 | 1.39% |
| Jan 29, 2026 | $0.0102 | $0.0103 | $0.009220 | $0.009370 | 8.32% |
| Jan 28, 2026 | $0.0103 | $0.0103 | $0.0101 | $0.0102 | 0.68% |
| Jan 27, 2026 | $0.0101 | $0.0104 | $0.009950 | $0.0103 | 1.58% |
| Jan 26, 2026 | $0.009900 | $0.0103 | $0.009880 | $0.0101 | 2.32% |
| Jan 25, 2026 | $0.0103 | $0.0105 | $0.009740 | $0.009910 | 3.88% |
| Jan 24, 2026 | $0.0103 | $0.0104 | $0.0102 | $0.0103 | 0.39% |
| Jan 23, 2026 | $0.0102 | $0.0106 | $0.0101 | $0.0103 | 0.29% |
| Jan 22, 2026 | $0.0105 | $0.0107 | $0.0101 | $0.0102 | 2.20% |
| Jan 21, 2026 | $0.0101 | $0.0107 | $0.009970 | $0.0104 | 3.47% |
| Jan 20, 2026 | $0.0108 | $0.0109 | $0.009950 | $0.0101 | 6.92% |
| Jan 19, 2026 | $0.0110 | $0.0111 | $0.0101 | $0.0108 | 1.81% |
| Jan 18, 2026 | $0.0118 | $0.0120 | $0.0110 | $0.0110 | 6.53% |
| Jan 17, 2026 | $0.0118 | $0.0122 | $0.0117 | $0.0118 | 0.08% |
| Jan 16, 2026 | $0.0115 | $0.0120 | $0.0112 | $0.0118 | 2.25% |
| Jan 15, 2026 | $0.0121 | $0.0122 | $0.0114 | $0.0115 | 4.87% |
| Jan 14, 2026 | $0.0122 | $0.0126 | $0.0120 | $0.0121 | 0.74% |
| Jan 13, 2026 | $0.0113 | $0.0124 | $0.0112 | $0.0122 | 7.87% |
| Jan 12, 2026 | $0.0115 | $0.0119 | $0.0112 | $0.0113 | 1.99% |
| Jan 11, 2026 | $0.0117 | $0.0118 | $0.0113 | $0.0115 | 1.54% |
| Jan 10, 2026 | $0.0118 | $0.0120 | $0.0116 | $0.0117 | 0.34% |
| Jan 9, 2026 | $0.0118 | $0.0121 | $0.0115 | $0.0118 | 0.42% |
| Jan 8, 2026 | $0.0121 | $0.0122 | $0.0115 | $0.0118 | 2.88% |
| Jan 7, 2026 | $0.0129 | $0.0129 | $0.0120 | $0.0121 | 5.60% |
| Jan 6, 2026 | $0.0126 | $0.0132 | $0.0123 | $0.0129 | 2.07% |
| Jan 5, 2026 | $0.0121 | $0.0127 | $0.0119 | $0.0126 | 3.79% |
| Jan 4, 2026 | $0.0117 | $0.0122 | $0.0117 | $0.0121 | 3.76% |
| Jan 3, 2026 | $0.0117 | $0.0120 | $0.0115 | $0.0117 | 0.00% |
| Jan 2, 2026 | $0.0111 | $0.0118 | $0.0109 | $0.0117 | 5.41% |
| Jan 1, 2026 | $0.0104 | $0.0112 | $0.0103 | $0.0111 | 6.23% |
| Dec 31, 2025 | $0.0108 | $0.0109 | $0.0103 | $0.0104 | 3.78% |
| Dec 30, 2025 | $0.0109 | $0.0111 | $0.0107 | $0.0109 | 0.37% |
| Dec 29, 2025 | $0.0111 | $0.0114 | $0.0109 | $0.0109 | 2.07% |
| Dec 28, 2025 | $0.0115 | $0.0115 | $0.0110 | $0.0111 | 2.71% |
| Dec 27, 2025 | $0.0106 | $0.0115 | $0.0105 | $0.0115 | 8.53% |
| Dec 26, 2025 | $0.0104 | $0.0108 | $0.0103 | $0.0106 | 1.83% |
| Dec 25, 2025 | $0.0106 | $0.0107 | $0.0103 | $0.0104 | 1.98% |
| Dec 24, 2025 | $0.0105 | $0.0107 | $0.0102 | $0.0106 | 0.57% |
| Dec 23, 2025 | $0.0106 | $0.0107 | $0.0103 | $0.0105 | 0.94% |
| Dec 22, 2025 | $0.0105 | $0.0109 | $0.0104 | $0.0106 | 0.95% |
| Dec 21, 2025 | $0.0106 | $0.0109 | $0.0103 | $0.0105 | 1.22% |
| Dec 20, 2025 | $0.0107 | $0.0109 | $0.0106 | $0.0106 | 0.84% |
| Dec 19, 2025 | $0.009800 | $0.0109 | $0.009630 | $0.0107 | 9.59% |
| Dec 18, 2025 | $0.0103 | $0.0105 | $0.009530 | $0.009800 | 4.58% |
| Dec 17, 2025 | $0.0109 | $0.0112 | $0.0102 | $0.0103 | 5.52% |
| Dec 16, 2025 | $0.0107 | $0.0110 | $0.0104 | $0.0109 | 1.21% |
| Dec 15, 2025 | $0.0112 | $0.0115 | $0.0103 | $0.0107 | 4.54% |
| Dec 14, 2025 | $0.0117 | $0.0119 | $0.0111 | $0.0112 | 3.69% |
| Dec 13, 2025 | $0.0116 | $0.0119 | $0.0115 | $0.0117 | 0.52% |
| Dec 12, 2025 | $0.0120 | $0.0122 | $0.0114 | $0.0116 | 3.74% |
| Dec 11, 2025 | $0.0123 | $0.0123 | $0.0115 | $0.0121 | 2.03% |
| Dec 10, 2025 | $0.0128 | $0.0130 | $0.0122 | $0.0123 | 3.68% |
| Dec 9, 2025 | $0.0126 | $0.0133 | $0.0123 | $0.0128 | 1.67% |
| Dec 8, 2025 | $0.0123 | $0.0128 | $0.0122 | $0.0126 | 1.95% |
| Dec 7, 2025 | $0.0126 | $0.0128 | $0.0121 | $0.0123 | 2.38% |
| Dec 6, 2025 | $0.0126 | $0.0128 | $0.0125 | $0.0126 | 0.08% |
| Dec 5, 2025 | $0.0130 | $0.0132 | $0.0123 | $0.0126 | 2.85% |
| Dec 4, 2025 | $0.0137 | $0.0138 | $0.0129 | $0.0130 | 4.90% |
| Dec 3, 2025 | $0.0133 | $0.0138 | $0.0131 | $0.0137 | 2.63% |
| Dec 2, 2025 | $0.0124 | $0.0135 | $0.0122 | $0.0133 | 7.16% |
| Dec 1, 2025 | $0.0131 | $0.0131 | $0.0120 | $0.0124 | 4.83% |
| Nov 30, 2025 | $0.0134 | $0.0135 | $0.0130 | $0.0131 | 2.46% |
| Nov 29, 2025 | $0.0136 | $0.0137 | $0.0133 | $0.0134 | 1.69% |
| Nov 28, 2025 | $0.0138 | $0.0142 | $0.0135 | $0.0136 | 1.30% |
| Nov 27, 2025 | $0.0139 | $0.0140 | $0.0137 | $0.0138 | 0.58% |
| Nov 26, 2025 | $0.0136 | $0.0142 | $0.0132 | $0.0139 | 1.98% |
| Nov 25, 2025 | $0.0137 | $0.0138 | $0.0132 | $0.0136 | 0.73% |
| Nov 24, 2025 | $0.0130 | $0.0140 | $0.0128 | $0.0137 | 5.86% |
| Nov 23, 2025 | $0.0128 | $0.0133 | $0.0128 | $0.0130 | 1.25% |
| Nov 22, 2025 | $0.0128 | $0.0130 | $0.0125 | $0.0128 | 0.08% |
| Nov 21, 2025 | $0.0134 | $0.0137 | $0.0123 | $0.0128 | 4.33% |
| Nov 20, 2025 | $0.0144 | $0.0146 | $0.0132 | $0.0134 | 6.76% |
| Nov 19, 2025 | $0.0149 | $0.0149 | $0.0136 | $0.0144 | 3.56% |
| Nov 18, 2025 | $0.0144 | $0.0152 | $0.0141 | $0.0149 | 3.12% |
| Nov 17, 2025 | $0.0151 | $0.0156 | $0.0141 | $0.0145 | 4.11% |
| Nov 16, 2025 | $0.0157 | $0.0159 | $0.0146 | $0.0151 | 3.77% |
| Nov 15, 2025 | $0.0155 | $0.0162 | $0.0155 | $0.0157 | 1.10% |
| Nov 14, 2025 | $0.0160 | $0.0161 | $0.0152 | $0.0155 | 3.31% |
| Nov 13, 2025 | $0.0164 | $0.0173 | $0.0156 | $0.0160 | 2.80% |
| Nov 12, 2025 | $0.0169 | $0.0177 | $0.0163 | $0.0164 | 2.78% |
| Nov 11, 2025 | $0.0174 | $0.0187 | $0.0169 | $0.0169 | 2.76% |
| Nov 10, 2025 | $0.0171 | $0.0180 | $0.0169 | $0.0174 | 1.40% |
| Nov 9, 2025 | $0.0173 | $0.0174 | $0.0164 | $0.0171 | 1.15% |
| Nov 8, 2025 | $0.0169 | $0.0177 | $0.0166 | $0.0173 | 2.42% |
| Nov 7, 2025 | $0.0147 | $0.0178 | $0.0146 | $0.0169 | 15.26% |
| Nov 6, 2025 | $0.0151 | $0.0154 | $0.0142 | $0.0147 | 2.91% |
| Nov 5, 2025 | $0.0140 | $0.0153 | $0.0133 | $0.0151 | 7.92% |
| Nov 4, 2025 | $0.0147 | $0.0150 | $0.0132 | $0.0140 | 4.30% |
| Nov 3, 2025 | $0.0163 | $0.0164 | $0.0142 | $0.0146 | 10.35% |
| Nov 2, 2025 | $0.0163 | $0.0164 | $0.0157 | $0.0163 | 0.06% |
| Nov 1, 2025 | $0.0156 | $0.0164 | $0.0155 | $0.0163 | 4.62% |
| Oct 31, 2025 | $0.0156 | $0.0160 | $0.0153 | $0.0156 | 0.06% |
| Oct 30, 2025 | $0.0168 | $0.0170 | $0.0151 | $0.0156 | 7.32% |
| Oct 29, 2025 | $0.0168 | $0.0173 | $0.0166 | $0.0168 | 0.30% |
| Oct 28, 2025 | $0.0173 | $0.0175 | $0.0165 | $0.0168 | 2.95% |
| Oct 27, 2025 | $0.0179 | $0.0181 | $0.0172 | $0.0173 | 3.46% |
| Oct 26, 2025 | $0.0173 | $0.0180 | $0.0172 | $0.0179 | 3.17% |
| Oct 25, 2025 | $0.0174 | $0.0174 | $0.0171 | $0.0173 | 0.17% |
| Oct 24, 2025 | $0.0172 | $0.0178 | $0.0170 | $0.0174 | 0.93% |
| Oct 23, 2025 | $0.0170 | $0.0175 | $0.0169 | $0.0172 | 1.30% |
| Oct 22, 2025 | $0.0172 | $0.0174 | $0.0165 | $0.0170 | 1.28% |
| Oct 21, 2025 | $0.0178 | $0.0182 | $0.0171 | $0.0172 | 3.48% |
| Oct 20, 2025 | $0.0176 | $0.0183 | $0.0173 | $0.0178 | 1.02% |
| Oct 19, 2025 | $0.0171 | $0.0180 | $0.0170 | $0.0176 | 2.92% |
| Oct 18, 2025 | $0.0172 | $0.0175 | $0.0169 | $0.0171 | 0.17% |
A(z) VeChain történelmi adatairól
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