VeChain (VET) 2019년 가격 기록

In 2019, VeChain opened at $0.003921 and closed the year at $0.005242, a change of +33.69%. The highest price was $0.0110 and the lowest $0.002832.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Dec 31, 2019	$0.005424	$0.005444	$0.005155	$0.005242	3.36%	$2,613,171	—
Dec 30, 2019	$0.005573	$0.005649	$0.005411	$0.005427	2.62%	$3,024,300	—
Dec 29, 2019	$0.005666	$0.005845	$0.005558	$0.005576	1.59%	$4,438,888	—
Dec 28, 2019	$0.005665	$0.005779	$0.005544	$0.005666	0.02%	$3,308,556	—
Dec 27, 2019	$0.005485	$0.005779	$0.005314	$0.005665	3.28%	$4,568,584	—
Dec 26, 2019	$0.005847	$0.005847	$0.005421	$0.005485	6.19%	$6,106,174	—
Dec 25, 2019	$0.005970	$0.006076	$0.005777	$0.005848	2.04%	$4,483,835	—
Dec 24, 2019	$0.005915	$0.006298	$0.005783	$0.005974	1.00%	$9,580,361	—
Dec 23, 2019	$0.005517	$0.006172	$0.005456	$0.005917	7.25%	$8,655,930	—
Dec 22, 2019	$0.005317	$0.005624	$0.005286	$0.005514	3.71%	$3,787,295	—
Dec 21, 2019	$0.005396	$0.005553	$0.005270	$0.005316	1.48%	$2,852,931	—
Dec 20, 2019	$0.005047	$0.005560	$0.004956	$0.005395	6.90%	$5,722,924	—
Dec 19, 2019	$0.005321	$0.005379	$0.004875	$0.005050	5.09%	$3,885,751	—
Dec 18, 2019	$0.004646	$0.005429	$0.004451	$0.005309	14.27%	$8,735,830	—
Dec 17, 2019	$0.005034	$0.005092	$0.004550	$0.004644	7.75%	$6,408,843	—
Dec 16, 2019	$0.005573	$0.005597	$0.004980	$0.005034	9.67%	$4,305,212	—
Dec 15, 2019	$0.005452	$0.005691	$0.005225	$0.005569	2.15%	$5,616,909	—
Dec 14, 2019	$0.005890	$0.005957	$0.005326	$0.005451	7.45%	$6,990,632	—
Dec 13, 2019	$0.006212	$0.006684	$0.005688	$0.005892	5.15%	$14,837,813	—
Dec 12, 2019	$0.006075	$0.006315	$0.005778	$0.006211	2.24%	$6,388,842	—
Dec 11, 2019	$0.006213	$0.006386	$0.006026	$0.006073	2.25%	$5,673,630	—
Dec 10, 2019	$0.006828	$0.006858	$0.005927	$0.006216	8.96%	$12,341,694	—
Dec 9, 2019	$0.007127	$0.007372	$0.006750	$0.006828	4.20%	$7,998,588	—
Dec 8, 2019	$0.006802	$0.007302	$0.006641	$0.007127	4.78%	$9,902,072	—
Dec 7, 2019	$0.006951	$0.007279	$0.006800	$0.006802	2.14%	$8,646,498	—
Dec 6, 2019	$0.006870	$0.006999	$0.006457	$0.006945	1.09%	$12,510,836	—
Dec 5, 2019	$0.006889	$0.007117	$0.006643	$0.006872	0.25%	$15,997,182	—
Dec 4, 2019	$0.006969	$0.007790	$0.006745	$0.006884	1.22%	$24,138,544	—
Dec 3, 2019	$0.007424	$0.007622	$0.006755	$0.006969	6.13%	$19,251,497	—
Dec 2, 2019	$0.007108	$0.007990	$0.007108	$0.007418	4.36%	$34,428,196	—
Dec 1, 2019	$0.006082	$0.007225	$0.005743	$0.007103	16.79%	$22,849,956	—
Nov 30, 2019	$0.006476	$0.006477	$0.005965	$0.006085	6.04%	$6,597,686	—
Nov 29, 2019	$0.006350	$0.006529	$0.006200	$0.006479	2.03%	$7,195,348	—
Nov 28, 2019	$0.006505	$0.006665	$0.006270	$0.006352	2.35%	$8,025,286	—
Nov 27, 2019	$0.006332	$0.006644	$0.005868	$0.006496	2.59%	$19,949,046	—
Nov 26, 2019	$0.005823	$0.006386	$0.005690	$0.006333	8.76%	$16,044,700	—
Nov 25, 2019	$0.005242	$0.006021	$0.004972	$0.005829	11.20%	$19,884,857	—
Nov 24, 2019	$0.005757	$0.006093	$0.005138	$0.005244	8.91%	$21,770,541	—
Nov 23, 2019	$0.005170	$0.005807	$0.004911	$0.005756	11.33%	$15,844,884	—
Nov 22, 2019	$0.005723	$0.005854	$0.004626	$0.005166	9.73%	$20,607,812	—
Nov 21, 2019	$0.006132	$0.006220	$0.005557	$0.005725	6.64%	$12,740,672	—
Nov 20, 2019	$0.006881	$0.006886	$0.006010	$0.006133	10.87%	$16,241,573	—
Nov 19, 2019	$0.007389	$0.007389	$0.006615	$0.006880	6.89%	$14,253,195	—
Nov 18, 2019	$0.007656	$0.007674	$0.007078	$0.007388	3.50%	$15,619,598	—
Nov 17, 2019	$0.007243	$0.007675	$0.007099	$0.007658	5.73%	$11,329,132	—
Nov 16, 2019	$0.007821	$0.007821	$0.007201	$0.007250	7.30%	$19,640,037	—
Nov 15, 2019	$0.007293	$0.008114	$0.006721	$0.007821	7.24%	$35,549,150	—
Nov 14, 2019	$0.006278	$0.007565	$0.006150	$0.007294	16.18%	$19,286,793	—
Nov 13, 2019	$0.006540	$0.006569	$0.006127	$0.006279	3.99%	$8,669,577	—
Nov 12, 2019	$0.006060	$0.006758	$0.005939	$0.006543	7.97%	$16,220,185	—
Nov 11, 2019	$0.005739	$0.006180	$0.005435	$0.006060	5.59%	$9,977,791	—
Nov 10, 2019	$0.005121	$0.005840	$0.005092	$0.005739	12.07%	$6,239,440	—
Nov 9, 2019	$0.005304	$0.005307	$0.005062	$0.005122	3.43%	$4,879,549	—
Nov 8, 2019	$0.005608	$0.005928	$0.005218	$0.005305	5.40%	$8,903,540	—
Nov 7, 2019	$0.005235	$0.005964	$0.005000	$0.005616	7.28%	$12,916,438	—
Nov 6, 2019	$0.004886	$0.005334	$0.004882	$0.005240	7.25%	$5,809,532	—
Nov 5, 2019	$0.004391	$0.005050	$0.004355	$0.004891	11.39%	$5,163,591	—
Nov 4, 2019	$0.004236	$0.004469	$0.004161	$0.004386	3.54%	$1,705,121	—
Nov 3, 2019	$0.004203	$0.004373	$0.004140	$0.004234	0.74%	$1,505,633	—
Nov 2, 2019	$0.003988	$0.004298	$0.003970	$0.004204	5.42%	$1,708,260	—
Nov 1, 2019	$0.004098	$0.004129	$0.003917	$0.003981	2.86%	$1,208,483	—
Oct 31, 2019	$0.004137	$0.004189	$0.003872	$0.004097	0.97%	$1,867,523	—
Oct 30, 2019	$0.004217	$0.004405	$0.003862	$0.004135	1.94%	$4,147,400	—
Oct 29, 2019	$0.003803	$0.004320	$0.003802	$0.004220	10.97%	$2,958,968	—
Oct 28, 2019	$0.004121	$0.004811	$0.003800	$0.003800	7.79%	$3,936,446	—
Oct 27, 2019	$0.003380	$0.004355	$0.003246	$0.004123	21.98%	$3,197,834	—
Oct 26, 2019	$0.003380	$0.003746	$0.003255	$0.003380	0.00%	$1,247,639	—
Oct 25, 2019	$0.002998	$0.003420	$0.002970	$0.003376	12.61%	$884,592	—
Oct 24, 2019	$0.002995	$0.003009	$0.002908	$0.002998	0.10%	$253,717	—
Oct 23, 2019	$0.003257	$0.003280	$0.002832	$0.002995	8.04%	$404,125	—
Oct 22, 2019	$0.003326	$0.003352	$0.003230	$0.003258	2.04%	$237,629	—
Oct 21, 2019	$0.003353	$0.003374	$0.003292	$0.003326	0.81%	$207,477	—
Oct 20, 2019	$0.003320	$0.003371	$0.003266	$0.003364	1.33%	$238,583	—
Oct 19, 2019	$0.003372	$0.003402	$0.003313	$0.003336	1.07%	$116,230	—
Oct 18, 2019	$0.003436	$0.003457	$0.003295	$0.003375	1.78%	$204,987	—
Oct 17, 2019	$0.003319	$0.003455	$0.003313	$0.003435	3.50%	$305,187	—
Oct 16, 2019	$0.003440	$0.003450	$0.003284	$0.003320	3.49%	$372,639	—
Oct 15, 2019	$0.003632	$0.003650	$0.003408	$0.003444	5.18%	$387,218	—
Oct 14, 2019	$0.003583	$0.003633	$0.003510	$0.003632	1.37%	$328,565	—
Oct 13, 2019	$0.003679	$0.003708	$0.003570	$0.003584	2.58%	$398,712	—
Oct 12, 2019	$0.003632	$0.003765	$0.003631	$0.003679	1.29%	$332,050	—
Oct 11, 2019	$0.003729	$0.003788	$0.003565	$0.003635	2.52%	$675,377	—
Oct 10, 2019	$0.003814	$0.003900	$0.003675	$0.003737	2.02%	$951,346	—
Oct 9, 2019	$0.003581	$0.003814	$0.003545	$0.003814	6.51%	$1,414,077	—
Oct 8, 2019	$0.003479	$0.003615	$0.003462	$0.003584	3.02%	$663,980	—
Oct 7, 2019	$0.003350	$0.003504	$0.003285	$0.003477	3.79%	$399,591	—
Oct 6, 2019	$0.003415	$0.003428	$0.003278	$0.003351	1.87%	$260,714	—
Oct 5, 2019	$0.003432	$0.003487	$0.003360	$0.003416	0.47%	$298,985	—
Oct 4, 2019	$0.003426	$0.003487	$0.003356	$0.003437	0.32%	$259,204	—
Oct 3, 2019	$0.003486	$0.003498	$0.003372	$0.003420	1.89%	$154,397	—
Oct 2, 2019	$0.003410	$0.003490	$0.003361	$0.003474	1.88%	$144,402	—
Oct 1, 2019	$0.003483	$0.003600	$0.003405	$0.003420	1.81%	$241,803	—
Sep 30, 2019	$0.003339	$0.003500	$0.003200	$0.003475	4.07%	$287,101	—
Sep 29, 2019	$0.003436	$0.003450	$0.003261	$0.003339	2.82%	$241,483	—
Sep 28, 2019	$0.003382	$0.003485	$0.003371	$0.003434	1.54%	$360,423	—
Sep 27, 2019	$0.003303	$0.003424	$0.003200	$0.003390	2.63%	$360,634	—
Sep 26, 2019	$0.003405	$0.003410	$0.003061	$0.003309	2.82%	$499,591	—
Sep 25, 2019	$0.003327	$0.003491	$0.003263	$0.003402	2.25%	$489,398	—
Sep 24, 2019	$0.003907	$0.004038	$0.003042	$0.003327	14.85%	$841,891	—
Sep 23, 2019	$0.004037	$0.004089	$0.003900	$0.003906	3.24%	$310,480	—
Sep 22, 2019	$0.004136	$0.004144	$0.003990	$0.004035	2.44%	$302,516	—
Sep 21, 2019	$0.004179	$0.004276	$0.004115	$0.004135	1.05%	$246,768	—
Sep 20, 2019	$0.004201	$0.004286	$0.004105	$0.004179	0.52%	$490,412	—
Sep 19, 2019	$0.004280	$0.004287	$0.004020	$0.004206	1.73%	$844,517	—
Sep 18, 2019	$0.004191	$0.004418	$0.004183	$0.004280	2.12%	$887,934	—
Sep 17, 2019	$0.004030	$0.004287	$0.004001	$0.004185	3.85%	$890,297	—
Sep 16, 2019	$0.003723	$0.004343	$0.003710	$0.004032	8.30%	$2,049,112	—
Sep 15, 2019	$0.003667	$0.003736	$0.003658	$0.003716	1.34%	$217,237	—
Sep 14, 2019	$0.003738	$0.003741	$0.003555	$0.003660	2.09%	$464,888	—
Sep 13, 2019	$0.003743	$0.003755	$0.003616	$0.003732	0.29%	$306,174	—
Sep 12, 2019	$0.003748	$0.003770	$0.003611	$0.003742	0.16%	$402,085	—
Sep 11, 2019	$0.003892	$0.003956	$0.003704	$0.003762	3.34%	$401,507	—
Sep 10, 2019	$0.003986	$0.004020	$0.003855	$0.003912	1.86%	$336,381	—
Sep 9, 2019	$0.003976	$0.004054	$0.003843	$0.003966	0.25%	$594,297	—
Sep 8, 2019	$0.003839	$0.004027	$0.003839	$0.003996	4.09%	$345,004	—
Sep 7, 2019	$0.003740	$0.003903	$0.003713	$0.003838	2.62%	$390,526	—
Sep 6, 2019	$0.003914	$0.003990	$0.003700	$0.003741	4.42%	$699,394	—
Sep 5, 2019	$0.004138	$0.004159	$0.003790	$0.003914	5.41%	$790,629	—
Sep 4, 2019	$0.004269	$0.004302	$0.004060	$0.004139	3.05%	$541,162	—
Sep 3, 2019	$0.004363	$0.004376	$0.004198	$0.004270	2.13%	$524,113	—
Sep 2, 2019	$0.004102	$0.004468	$0.004076	$0.004360	6.29%	$1,012,151	—
Sep 1, 2019	$0.004092	$0.004129	$0.004027	$0.004095	0.07%	$237,958	—
Aug 31, 2019	$0.004067	$0.004193	$0.003970	$0.004090	0.57%	$268,191	—
Aug 30, 2019	$0.004076	$0.004160	$0.003950	$0.004075	0.02%	$462,707	—
Aug 29, 2019	$0.004234	$0.004249	$0.004012	$0.004075	3.76%	$529,039	—
Aug 28, 2019	$0.004520	$0.004705	$0.004194	$0.004238	6.24%	$529,675	—
Aug 27, 2019	$0.004577	$0.004596	$0.004480	$0.004540	0.81%	$286,569	—
Aug 26, 2019	$0.004473	$0.004635	$0.004471	$0.004556	1.86%	$555,698	—
Aug 25, 2019	$0.004907	$0.005003	$0.004385	$0.004481	8.68%	$1,524,256	—
Aug 24, 2019	$0.004596	$0.005000	$0.004501	$0.004905	6.72%	$1,453,445	—
Aug 23, 2019	$0.004476	$0.004667	$0.004432	$0.004594	2.64%	$590,102	—
Aug 22, 2019	$0.004347	$0.004649	$0.004195	$0.004465	2.71%	$683,680	—
Aug 21, 2019	$0.004551	$0.004576	$0.004145	$0.004369	4.00%	$701,509	—
Aug 20, 2019	$0.004663	$0.004669	$0.004500	$0.004550	2.42%	$576,687	—
Aug 19, 2019	$0.004483	$0.004683	$0.004479	$0.004660	3.95%	$832,699	—
Aug 18, 2019	$0.004453	$0.004579	$0.004433	$0.004495	0.94%	$838,843	—
Aug 17, 2019	$0.004487	$0.004625	$0.004361	$0.004454	0.74%	$529,042	—
Aug 16, 2019	$0.004569	$0.004651	$0.004403	$0.004493	1.66%	$1,082,958	—
Aug 15, 2019	$0.004630	$0.004752	$0.004492	$0.004580	1.08%	$584,222	—
Aug 14, 2019	$0.004923	$0.004939	$0.004444	$0.004630	5.95%	$1,235,339	—
Aug 13, 2019	$0.005113	$0.005113	$0.004825	$0.004915	3.87%	$909,501	—
Aug 12, 2019	$0.005113	$0.005274	$0.005025	$0.005113	0.00%	$902,956	—
Aug 11, 2019	$0.004910	$0.005390	$0.004870	$0.005114	4.15%	$1,366,200	—
Aug 10, 2019	$0.004903	$0.005098	$0.004720	$0.004910	0.14%	$976,663	—
Aug 9, 2019	$0.004968	$0.005444	$0.004845	$0.004906	1.25%	$1,349,430	—
Aug 8, 2019	$0.005017	$0.005084	$0.004821	$0.004975	0.84%	$1,164,634	—
Aug 7, 2019	$0.004874	$0.005800	$0.004806	$0.005014	2.87%	$3,784,104	—
Aug 6, 2019	$0.005226	$0.005241	$0.004800	$0.004874	6.74%	$2,198,147	—
Aug 5, 2019	$0.005316	$0.005400	$0.005222	$0.005235	1.52%	$1,474,351	—
Aug 4, 2019	$0.005471	$0.005491	$0.005292	$0.005320	2.76%	$695,573	—
Aug 3, 2019	$0.005480	$0.005569	$0.005428	$0.005480	0.00%	$726,195	—
Aug 2, 2019	$0.005404	$0.005560	$0.005337	$0.005481	1.42%	$734,638	—
Aug 1, 2019	$0.005598	$0.005629	$0.005262	$0.005409	3.38%	$999,320	—
Jul 31, 2019	$0.005528	$0.005670	$0.005501	$0.005610	1.48%	$978,028	—
Jul 30, 2019	$0.005563	$0.005641	$0.005469	$0.005531	0.58%	$678,775	—
Jul 29, 2019	$0.005655	$0.005742	$0.005545	$0.005574	1.43%	$450,883	—
Jul 28, 2019	$0.005674	$0.005725	$0.005424	$0.005645	0.51%	$585,186	—
Jul 27, 2019	$0.005946	$0.006093	$0.005587	$0.005697	4.19%	$793,793	—
Jul 26, 2019	$0.005853	$0.006027	$0.005703	$0.005935	1.40%	$753,315	—
Jul 25, 2019	$0.005902	$0.006149	$0.005812	$0.005855	0.80%	$950,511	—
Jul 24, 2019	$0.005828	$0.005949	$0.005610	$0.005905	1.32%	$1,342,287	—
Jul 23, 2019	$0.006195	$0.006255	$0.005733	$0.005828	5.92%	$1,382,346	—
Jul 22, 2019	$0.006104	$0.006444	$0.006040	$0.006197	1.52%	$1,603,650	—
Jul 21, 2019	$0.006067	$0.006131	$0.005835	$0.006087	0.33%	$762,945	—
Jul 20, 2019	$0.005858	$0.006219	$0.005808	$0.006067	3.57%	$1,329,751	—
Jul 19, 2019	$0.005677	$0.005908	$0.005475	$0.005831	2.71%	$1,225,690	—
Jul 18, 2019	$0.005441	$0.005748	$0.005204	$0.005683	4.45%	$1,464,807	—
Jul 17, 2019	$0.005222	$0.005750	$0.005006	$0.005430	3.98%	$2,084,089	—
Jul 16, 2019	$0.005625	$0.005778	$0.005031	$0.005216	7.27%	$2,560,130	—
Jul 15, 2019	$0.005654	$0.005846	$0.005292	$0.005626	0.50%	$1,917,703	—
Jul 14, 2019	$0.006470	$0.006533	$0.005609	$0.005654	12.61%	$1,582,313	—
Jul 13, 2019	$0.006868	$0.007300	$0.006173	$0.006468	5.82%	$2,398,969	—
Jul 12, 2019	$0.006016	$0.007320	$0.005904	$0.006868	14.16%	$3,908,710	—
Jul 11, 2019	$0.006944	$0.006944	$0.005802	$0.006013	13.41%	$3,084,352	—
Jul 10, 2019	$0.007241	$0.007340	$0.006800	$0.006943	4.12%	$2,576,773	—
Jul 9, 2019	$0.007219	$0.007490	$0.007097	$0.007241	0.30%	$2,767,864	—
Jul 8, 2019	$0.007450	$0.007575	$0.007086	$0.007221	3.07%	$2,879,125	—
Jul 7, 2019	$0.007461	$0.007580	$0.007324	$0.007456	0.07%	$1,810,639	—
Jul 6, 2019	$0.007461	$0.007680	$0.007368	$0.007467	0.08%	$2,021,375	—
Jul 5, 2019	$0.007291	$0.007870	$0.007145	$0.007442	2.07%	$4,441,391	—
Jul 4, 2019	$0.007839	$0.007960	$0.007194	$0.007290	7.00%	$3,317,478	—
Jul 3, 2019	$0.007617	$0.007987	$0.007579	$0.007839	2.91%	$3,297,235	—
Jul 2, 2019	$0.008086	$0.008166	$0.007333	$0.007616	5.81%	$3,928,087	—
Jul 1, 2019	$0.008211	$0.008617	$0.007651	$0.008086	1.52%	$5,598,150	—
Jun 30, 2019	$0.009134	$0.009540	$0.008119	$0.008196	10.27%	$12,107,124	—
Jun 29, 2019	$0.008341	$0.009475	$0.007760	$0.009121	9.35%	$9,571,611	—
Jun 28, 2019	$0.007860	$0.008594	$0.007641	$0.008341	6.12%	$6,234,484	—
Jun 27, 2019	$0.008113	$0.008680	$0.007500	$0.007842	3.34%	$10,444,804	—
Jun 26, 2019	$0.009320	$0.009732	$0.007983	$0.008119	12.89%	$21,975,717	—
Jun 25, 2019	$0.007108	$0.0110	$0.007100	$0.009327	31.22%	$37,535,310	—
Jun 24, 2019	$0.007216	$0.007300	$0.006950	$0.007104	1.55%	$1,878,491	—
Jun 23, 2019	$0.006998	$0.007618	$0.006916	$0.007218	3.14%	$4,557,177	—
Jun 22, 2019	$0.006726	$0.007650	$0.006439	$0.006997	4.03%	$7,910,794	—
Jun 21, 2019	$0.006886	$0.007161	$0.006600	$0.006732	2.24%	$2,349,775	—
Jun 20, 2019	$0.007314	$0.007333	$0.006801	$0.006874	6.02%	$2,612,352	—
Jun 19, 2019	$0.007365	$0.007435	$0.007250	$0.007302	0.86%	$1,527,390	—
Jun 18, 2019	$0.007364	$0.007398	$0.007098	$0.007365	0.01%	$2,145,629	—
Jun 17, 2019	$0.007244	$0.007603	$0.007235	$0.007369	1.73%	$3,228,143	—
Jun 16, 2019	$0.007334	$0.007385	$0.007056	$0.007257	1.05%	$3,820,735	—
Jun 15, 2019	$0.007273	$0.007458	$0.007253	$0.007333	0.82%	$1,876,543	—
Jun 14, 2019	$0.007541	$0.007640	$0.007031	$0.007271	3.58%	$4,277,208	—
Jun 13, 2019	$0.007603	$0.007722	$0.007435	$0.007559	0.58%	$2,239,730	—
Jun 12, 2019	$0.007436	$0.007727	$0.007339	$0.007576	1.88%	$2,136,931	—
Jun 11, 2019	$0.007711	$0.007716	$0.007300	$0.007440	3.51%	$2,053,338	—
Jun 10, 2019	$0.007216	$0.007743	$0.007125	$0.007703	6.75%	$2,641,489	—
Jun 9, 2019	$0.007591	$0.007607	$0.007030	$0.007229	4.77%	$1,934,633	—
Jun 8, 2019	$0.007700	$0.007752	$0.007443	$0.007607	1.21%	$1,309,405	—
Jun 7, 2019	$0.007678	$0.007884	$0.007545	$0.007704	0.34%	$2,959,821	—
Jun 6, 2019	$0.007657	$0.008075	$0.007300	$0.007680	0.30%	$4,782,375	—
Jun 5, 2019	$0.007419	$0.007958	$0.007210	$0.007652	3.14%	$6,557,783	—
Jun 4, 2019	$0.007173	$0.007612	$0.006775	$0.007415	3.37%	$5,221,298	—
Jun 3, 2019	$0.007724	$0.007729	$0.007130	$0.007170	7.17%	$3,126,921	—
Jun 2, 2019	$0.007413	$0.007813	$0.007368	$0.007724	4.20%	$3,135,792	—
Jun 1, 2019	$0.007651	$0.007800	$0.007310	$0.007404	3.23%	$2,807,291	—
May 31, 2019	$0.007471	$0.007832	$0.007139	$0.007656	2.48%	$3,947,531	—
May 30, 2019	$0.007636	$0.008500	$0.007050	$0.007470	2.17%	$8,480,041	—
May 29, 2019	$0.007775	$0.007849	$0.007450	$0.007644	1.68%	$4,755,484	—
May 28, 2019	$0.007978	$0.008250	$0.007684	$0.007774	2.56%	$4,758,339	—
May 27, 2019	$0.007512	$0.008093	$0.007346	$0.007970	6.10%	$5,609,868	—
May 26, 2019	$0.007340	$0.007534	$0.007050	$0.007523	2.49%	$2,487,588	—
May 25, 2019	$0.007361	$0.007544	$0.007268	$0.007344	0.23%	$1,174,102	—
May 24, 2019	$0.007452	$0.007560	$0.007296	$0.007361	1.22%	$1,909,339	—
May 23, 2019	$0.007110	$0.007476	$0.006912	$0.007450	4.78%	$3,078,213	—
May 22, 2019	$0.007704	$0.007818	$0.007058	$0.007110	7.71%	$4,283,780	—
May 21, 2019	$0.007627	$0.008000	$0.007597	$0.007703	1.00%	$5,719,469	—
May 20, 2019	$0.007879	$0.008000	$0.007247	$0.007665	2.72%	$4,930,148	—
May 19, 2019	$0.007729	$0.008116	$0.007620	$0.007879	1.94%	$5,992,797	—
May 18, 2019	$0.007554	$0.008053	$0.007316	$0.007729	2.32%	$4,892,640	—
May 17, 2019	$0.008169	$0.008203	$0.006926	$0.007550	7.58%	$6,926,754	—
May 16, 2019	$0.007904	$0.008900	$0.007180	$0.008160	3.24%	$10,046,626	—
May 15, 2019	$0.007035	$0.007990	$0.006959	$0.007915	12.51%	$4,216,841	—
May 14, 2019	$0.006366	$0.007190	$0.006327	$0.007040	10.59%	$4,794,836	—
May 13, 2019	$0.006105	$0.006714	$0.006043	$0.006367	4.29%	$2,646,700	—
May 12, 2019	$0.006316	$0.006550	$0.005903	$0.006111	3.25%	$2,602,972	—
May 11, 2019	$0.006105	$0.006597	$0.005831	$0.006315	3.44%	$3,576,686	—
May 10, 2019	$0.006013	$0.006173	$0.005700	$0.006105	1.53%	$1,879,666	—
May 9, 2019	$0.006288	$0.006500	$0.005871	$0.006031	4.09%	$1,228,651	—
May 8, 2019	$0.006117	$0.006335	$0.005965	$0.006274	2.57%	$873,872	—
May 7, 2019	$0.006290	$0.006426	$0.006105	$0.006105	2.94%	$1,103,000	—
May 6, 2019	$0.006447	$0.006452	$0.006005	$0.006300	2.28%	$1,236,721	—
May 5, 2019	$0.006485	$0.006514	$0.006301	$0.006427	0.89%	$719,159	—
May 4, 2019	$0.006664	$0.006777	$0.006281	$0.006474	2.85%	$1,481,909	—
May 3, 2019	$0.006471	$0.006776	$0.006430	$0.006663	2.97%	$1,974,065	—
May 2, 2019	$0.006583	$0.006670	$0.006269	$0.006477	1.61%	$1,049,431	—
May 1, 2019	$0.006213	$0.006749	$0.006196	$0.006564	5.65%	$1,331,805	—
Apr 30, 2019	$0.005833	$0.006295	$0.005826	$0.006206	6.39%	$972,395	—
Apr 29, 2019	$0.006073	$0.006114	$0.005764	$0.005833	3.95%	$1,120,014	—
Apr 28, 2019	$0.006171	$0.006275	$0.005959	$0.006083	1.43%	$623,476	—
Apr 27, 2019	$0.006128	$0.006353	$0.005987	$0.006181	0.86%	$979,374	—
Apr 26, 2019	$0.006041	$0.006321	$0.005785	$0.006136	1.57%	$2,093,207	—
Apr 25, 2019	$0.006391	$0.006597	$0.005899	$0.006021	5.79%	$2,065,151	—
Apr 24, 2019	$0.006681	$0.006916	$0.006089	$0.006398	4.24%	$3,823,514	—
Apr 23, 2019	$0.006936	$0.007049	$0.006675	$0.006681	3.68%	$1,865,950	—
Apr 22, 2019	$0.006756	$0.007014	$0.006650	$0.006936	2.66%	$1,420,000	—
Apr 21, 2019	$0.007003	$0.007032	$0.006516	$0.006756	3.53%	$1,543,771	—
Apr 20, 2019	$0.007180	$0.007220	$0.006835	$0.006995	2.58%	$1,764,633	—
Apr 19, 2019	$0.007284	$0.007424	$0.007067	$0.007183	1.39%	$2,213,802	—
Apr 18, 2019	$0.007027	$0.007480	$0.006970	$0.007285	3.67%	$2,819,775	—
Apr 17, 2019	$0.006961	$0.007050	$0.006861	$0.007044	1.19%	$987,366	—
Apr 16, 2019	$0.006770	$0.007042	$0.006691	$0.006962	2.84%	$1,351,662	—
Apr 15, 2019	$0.006906	$0.007051	$0.006625	$0.006785	1.75%	$1,907,618	—
Apr 14, 2019	$0.006904	$0.006999	$0.006720	$0.006906	0.03%	$967,424	—
Apr 13, 2019	$0.006827	$0.007026	$0.006700	$0.006904	1.13%	$1,243,638	—
Apr 12, 2019	$0.006600	$0.006936	$0.006243	$0.006827	3.44%	$2,356,230	—
Apr 11, 2019	$0.007138	$0.007157	$0.006115	$0.006619	7.27%	$3,311,466	—
Apr 10, 2019	$0.007098	$0.007349	$0.007025	$0.007125	0.38%	$2,130,108	—
Apr 9, 2019	$0.007394	$0.007415	$0.006915	$0.007098	4.00%	$1,839,899	—
Apr 8, 2019	$0.007604	$0.007714	$0.006871	$0.007407	2.59%	$3,082,434	—
Apr 7, 2019	$0.007542	$0.007850	$0.007400	$0.007609	0.89%	$2,355,341	—
Apr 6, 2019	$0.007471	$0.007699	$0.007322	$0.007552	1.08%	$2,835,627	—
Apr 5, 2019	$0.007206	$0.007552	$0.007196	$0.007474	3.72%	$2,402,828	—
Apr 4, 2019	$0.007267	$0.007689	$0.006775	$0.007191	1.05%	$5,522,074	—
Apr 3, 2019	$0.007220	$0.007945	$0.006750	$0.007269	0.68%	$9,371,912	—
Apr 2, 2019	$0.006279	$0.007338	$0.006275	$0.007205	14.75%	$7,621,848	—
Apr 1, 2019	$0.006091	$0.006380	$0.006002	$0.006273	2.99%	$2,276,231	—
Mar 31, 2019	$0.005908	$0.006237	$0.005875	$0.006092	3.11%	$2,489,583	—
Mar 30, 2019	$0.005941	$0.005978	$0.005700	$0.005907	0.57%	$1,633,401	—
Mar 29, 2019	$0.005830	$0.005944	$0.005780	$0.005943	1.94%	$1,443,971	—
Mar 28, 2019	$0.005654	$0.005860	$0.005603	$0.005834	3.18%	$1,335,911	—
Mar 27, 2019	$0.005513	$0.005788	$0.005488	$0.005657	2.61%	$2,799,799	—
Mar 26, 2019	$0.005616	$0.005676	$0.005293	$0.005513	1.83%	$1,605,735	—
Mar 25, 2019	$0.005754	$0.005785	$0.005367	$0.005612	2.47%	$2,546,258	—
Mar 24, 2019	$0.005876	$0.005884	$0.005663	$0.005751	2.13%	$2,122,995	—
Mar 23, 2019	$0.005765	$0.006055	$0.005755	$0.005880	1.99%	$3,345,086	—
Mar 22, 2019	$0.005603	$0.005895	$0.005500	$0.005764	2.87%	$4,284,193	—
Mar 21, 2019	$0.005659	$0.006060	$0.005180	$0.005603	0.99%	$6,745,848	—
Mar 20, 2019	$0.005383	$0.005799	$0.005274	$0.005653	5.02%	$3,497,552	—
Mar 19, 2019	$0.005275	$0.005403	$0.005164	$0.005381	2.01%	$1,468,424	—
Mar 18, 2019	$0.005196	$0.005320	$0.005112	$0.005272	1.46%	$1,333,598	—
Mar 17, 2019	$0.005313	$0.005340	$0.005107	$0.005196	2.20%	$1,640,508	—
Mar 16, 2019	$0.005295	$0.005460	$0.005192	$0.005313	0.34%	$2,630,749	—
Mar 15, 2019	$0.005181	$0.005459	$0.005105	$0.005299	2.28%	$2,737,124	—
Mar 14, 2019	$0.005089	$0.005215	$0.004965	$0.005180	1.79%	$3,546,464	—
Mar 13, 2019	$0.005288	$0.005392	$0.005018	$0.005086	3.82%	$4,626,727	—
Mar 12, 2019	$0.004641	$0.005520	$0.004530	$0.005287	13.92%	$6,587,941	—
Mar 11, 2019	$0.004694	$0.004749	$0.004470	$0.004644	1.07%	$1,946,380	—
Mar 10, 2019	$0.004851	$0.004956	$0.004599	$0.004692	3.28%	$2,570,034	—
Mar 9, 2019	$0.004397	$0.004875	$0.004364	$0.004827	9.78%	$3,181,467	—
Mar 8, 2019	$0.004470	$0.004638	$0.004266	$0.004397	1.63%	$2,165,177	—
Mar 7, 2019	$0.004304	$0.004575	$0.004226	$0.004470	3.86%	$1,838,095	—
Mar 6, 2019	$0.004334	$0.004430	$0.004244	$0.004301	0.76%	$1,172,714	—
Mar 5, 2019	$0.004206	$0.004400	$0.004158	$0.004332	3.00%	$1,783,209	—
Mar 4, 2019	$0.004399	$0.004437	$0.004022	$0.004206	4.39%	$1,540,127	—
Mar 3, 2019	$0.004470	$0.004504	$0.004358	$0.004398	1.61%	$669,258	—
Mar 2, 2019	$0.004560	$0.004561	$0.004421	$0.004467	2.04%	$827,628	—
Mar 1, 2019	$0.004551	$0.004635	$0.004509	$0.004555	0.09%	$812,648	—
Feb 28, 2019	$0.004542	$0.004585	$0.004411	$0.004552	0.22%	$1,436,834	—
Feb 27, 2019	$0.004560	$0.004719	$0.004368	$0.004537	0.50%	$2,024,742	—
Feb 26, 2019	$0.004539	$0.004735	$0.004467	$0.004560	0.46%	$2,589,527	—
Feb 25, 2019	$0.004350	$0.004644	$0.004290	$0.004541	4.39%	$3,078,976	—
Feb 24, 2019	$0.004875	$0.005042	$0.004152	$0.004336	11.06%	$5,632,189	—
Feb 23, 2019	$0.004762	$0.004958	$0.004632	$0.004885	2.58%	$3,991,591	—
Feb 22, 2019	$0.004472	$0.004963	$0.004445	$0.004761	6.46%	$5,181,331	—
Feb 21, 2019	$0.004336	$0.004677	$0.004274	$0.004464	2.95%	$3,475,300	—
Feb 20, 2019	$0.004274	$0.004356	$0.004155	$0.004336	1.45%	$1,409,204	—
Feb 19, 2019	$0.004340	$0.004469	$0.004249	$0.004270	1.61%	$2,474,387	—
Feb 18, 2019	$0.004116	$0.004400	$0.004083	$0.004344	5.54%	$2,142,240	—
Feb 17, 2019	$0.004089	$0.004196	$0.003980	$0.004118	0.71%	$1,363,128	—
Feb 16, 2019	$0.003924	$0.004190	$0.003906	$0.004089	4.20%	$1,990,674	—
Feb 15, 2019	$0.003860	$0.003970	$0.003826	$0.003929	1.79%	$1,003,309	—
Feb 14, 2019	$0.003854	$0.003931	$0.003810	$0.003861	0.18%	$501,272	—
Feb 13, 2019	$0.003916	$0.003972	$0.003817	$0.003852	1.63%	$695,448	—
Feb 12, 2019	$0.003904	$0.003955	$0.003801	$0.003923	0.49%	$810,840	—
Feb 11, 2019	$0.004022	$0.004024	$0.003876	$0.003905	2.91%	$831,804	—
Feb 10, 2019	$0.004013	$0.004127	$0.003908	$0.004022	0.22%	$1,265,455	—
Feb 9, 2019	$0.003957	$0.004023	$0.003900	$0.004018	1.54%	$972,726	—
Feb 8, 2019	$0.003686	$0.004104	$0.003655	$0.003957	7.35%	$1,491,247	—
Feb 7, 2019	$0.003624	$0.003770	$0.003616	$0.003686	1.71%	$709,702	—
Feb 6, 2019	$0.003788	$0.003792	$0.003611	$0.003630	4.17%	$1,040,199	—
Feb 5, 2019	$0.003813	$0.003847	$0.003750	$0.003783	0.79%	$772,068	—
Feb 4, 2019	$0.003852	$0.003872	$0.003780	$0.003813	1.01%	$570,559	—
Feb 3, 2019	$0.003937	$0.003940	$0.003820	$0.003860	1.96%	$493,700	—
Feb 2, 2019	$0.003898	$0.003954	$0.003838	$0.003929	0.80%	$466,667	—
Feb 1, 2019	$0.003885	$0.003974	$0.003788	$0.003901	0.41%	$841,263	—
Jan 31, 2019	$0.004002	$0.004113	$0.003793	$0.003886	2.90%	$1,557,474	—
Jan 30, 2019	$0.003876	$0.004099	$0.003779	$0.004002	3.25%	$1,626,064	—
Jan 29, 2019	$0.003920	$0.004050	$0.003715	$0.003875	1.15%	$1,727,943	—
Jan 28, 2019	$0.004136	$0.004152	$0.003725	$0.003904	5.61%	$2,487,308	—
Jan 27, 2019	$0.004330	$0.004351	$0.004005	$0.004136	4.48%	$1,787,904	—
Jan 26, 2019	$0.004299	$0.004407	$0.004299	$0.004332	0.77%	$853,574	—
Jan 25, 2019	$0.004383	$0.004399	$0.004265	$0.004298	1.94%	$676,320	—
Jan 24, 2019	$0.004363	$0.004411	$0.004207	$0.004379	0.37%	$1,321,108	—
Jan 23, 2019	$0.004524	$0.004571	$0.004226	$0.004358	3.67%	$2,956,398	—
Jan 22, 2019	$0.004070	$0.004570	$0.004066	$0.004529	11.28%	$4,126,513	—
Jan 21, 2019	$0.003956	$0.004181	$0.003949	$0.004066	2.78%	$1,796,222	—
Jan 20, 2019	$0.004069	$0.004185	$0.003815	$0.003947	3.00%	$1,327,630	—
Jan 19, 2019	$0.004014	$0.004210	$0.004007	$0.004077	1.57%	$1,042,980	—
Jan 18, 2019	$0.004185	$0.004204	$0.003927	$0.004014	4.09%	$1,577,309	—
Jan 17, 2019	$0.003938	$0.004300	$0.003874	$0.004191	6.42%	$2,862,183	—
Jan 16, 2019	$0.003849	$0.003955	$0.003807	$0.003933	2.18%	$839,062	—
Jan 15, 2019	$0.003981	$0.004020	$0.003792	$0.003852	3.24%	$1,004,686	—
Jan 14, 2019	$0.003709	$0.004022	$0.003692	$0.003974	7.14%	$1,206,568	—
Jan 13, 2019	$0.003930	$0.003969	$0.003610	$0.003698	5.90%	$1,637,387	—
Jan 12, 2019	$0.003913	$0.003995	$0.003862	$0.003938	0.64%	$715,924	—
Jan 11, 2019	$0.003966	$0.004044	$0.003800	$0.003912	1.36%	$1,718,596	—
Jan 10, 2019	$0.004701	$0.004834	$0.003750	$0.003968	15.59%	$4,374,212	—
Jan 9, 2019	$0.004297	$0.004745	$0.004294	$0.004702	9.43%	$3,316,191	—
Jan 8, 2019	$0.004121	$0.004450	$0.004013	$0.004297	4.27%	$1,981,440	—
Jan 7, 2019	$0.004246	$0.004290	$0.004070	$0.004121	2.94%	$1,098,362	—
Jan 6, 2019	$0.003998	$0.004350	$0.003970	$0.004245	6.18%	$1,395,355	—
Jan 5, 2019	$0.004031	$0.004137	$0.003980	$0.003998	0.82%	$885,568	—
Jan 4, 2019	$0.003969	$0.004060	$0.003908	$0.004023	1.36%	$864,650	—
Jan 3, 2019	$0.004138	$0.004162	$0.003899	$0.003970	4.06%	$801,978	—
Jan 2, 2019	$0.004082	$0.004170	$0.003978	$0.004132	1.22%	$934,087	—
Jan 1, 2019	$0.003921	$0.004095	$0.003860	$0.004082	4.11%	$524,759	—

VeChain 과거 데이터 안내

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.