VeChain (VET) 2021 年价格历史

In 2021, VeChain opened at $0.0188 and closed the year at $0.0827, a change of +340.32%. The highest price was $0.2798 and the lowest $0.0184.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
Dec 31, 2021	$0.0846	$0.0874	$0.0809	$0.0827	2.30%	$40,858,328	—
Dec 30, 2021	$0.0826	$0.0866	$0.0807	$0.0846	2.46%	$43,209,295	—
Dec 29, 2021	$0.0877	$0.0901	$0.0819	$0.0826	5.78%	$60,612,925	—
Dec 28, 2021	$0.0977	$0.0978	$0.0870	$0.0876	10.33%	$89,460,460	—
Dec 27, 2021	$0.0945	$0.1030	$0.0945	$0.0977	3.46%	$87,853,282	—
Dec 26, 2021	$0.0947	$0.0951	$0.0913	$0.0945	0.22%	$45,235,656	—
Dec 25, 2021	$0.0919	$0.0954	$0.0911	$0.0947	3.07%	$35,089,730	—
Dec 24, 2021	$0.0930	$0.0961	$0.0908	$0.0919	1.25%	$60,779,975	—
Dec 23, 2021	$0.0869	$0.0943	$0.0846	$0.0930	7.06%	$70,880,647	—
Dec 22, 2021	$0.0833	$0.0890	$0.0827	$0.0868	4.31%	$65,492,480	—
Dec 21, 2021	$0.0795	$0.0838	$0.0784	$0.0833	4.72%	$39,607,734	—
Dec 20, 2021	$0.0803	$0.0813	$0.0761	$0.0795	1.00%	$45,239,539	—
Dec 19, 2021	$0.0841	$0.0850	$0.0800	$0.0803	4.58%	$37,252,832	—
Dec 18, 2021	$0.0801	$0.0847	$0.0789	$0.0841	5.06%	$40,370,399	—
Dec 17, 2021	$0.0816	$0.0843	$0.0777	$0.0801	1.81%	$53,165,553	—
Dec 16, 2021	$0.0831	$0.0878	$0.0811	$0.0816	1.79%	$54,112,787	—
Dec 15, 2021	$0.0797	$0.0845	$0.0745	$0.0831	4.23%	$67,038,142	—
Dec 14, 2021	$0.0772	$0.0810	$0.0749	$0.0797	3.24%	$55,343,915	—
Dec 13, 2021	$0.0870	$0.0885	$0.0753	$0.0772	11.26%	$74,177,458	—
Dec 12, 2021	$0.0862	$0.0881	$0.0828	$0.0870	0.95%	$38,299,696	—
Dec 11, 2021	$0.0806	$0.0865	$0.0791	$0.0862	6.95%	$45,962,441	—
Dec 10, 2021	$0.0855	$0.0890	$0.0802	$0.0806	5.76%	$68,212,280	—
Dec 9, 2021	$0.0945	$0.0959	$0.0853	$0.0855	9.46%	$72,122,388	—
Dec 8, 2021	$0.0915	$0.0961	$0.0880	$0.0945	3.25%	$85,377,062	—
Dec 7, 2021	$0.0934	$0.0980	$0.0898	$0.0915	2.04%	$91,561,575	—
Dec 6, 2021	$0.0898	$0.0939	$0.0793	$0.0934	4.01%	$128,908,694	—
Dec 5, 2021	$0.0966	$0.0981	$0.0861	$0.0898	7.01%	$101,889,966	—
Dec 4, 2021	$0.1086	$0.1089	$0.0700	$0.0966	11.06%	$231,783,071	—
Dec 3, 2021	$0.1158	$0.1195	$0.1043	$0.1086	6.23%	$113,548,019	—
Dec 2, 2021	$0.1182	$0.1192	$0.1137	$0.1158	2.02%	$70,494,214	—
Dec 1, 2021	$0.1192	$0.1255	$0.1168	$0.1182	0.85%	$96,611,772	—
Nov 30, 2021	$0.1213	$0.1255	$0.1155	$0.1192	1.74%	$125,482,093	—
Nov 29, 2021	$0.1163	$0.1223	$0.1141	$0.1213	4.27%	$100,923,647	—
Nov 28, 2021	$0.1141	$0.1166	$0.1040	$0.1164	1.98%	$114,090,372	—
Nov 27, 2021	$0.1134	$0.1185	$0.1127	$0.1141	0.60%	$69,780,712	—
Nov 26, 2021	$0.1278	$0.1284	$0.1105	$0.1134	11.30%	$178,628,821	—
Nov 25, 2021	$0.1221	$0.1333	$0.1210	$0.1278	4.68%	$132,686,462	—
Nov 24, 2021	$0.1309	$0.1321	$0.1196	$0.1221	6.75%	$117,928,854	—
Nov 23, 2021	$0.1266	$0.1322	$0.1241	$0.1310	3.48%	$120,865,895	—
Nov 22, 2021	$0.1325	$0.1332	$0.1245	$0.1266	4.50%	$129,945,899	—
Nov 21, 2021	$0.1395	$0.1397	$0.1316	$0.1325	5.02%	$100,320,142	—
Nov 20, 2021	$0.1393	$0.1417	$0.1325	$0.1395	0.14%	$115,666,040	—
Nov 19, 2021	$0.1288	$0.1418	$0.1254	$0.1393	8.16%	$150,580,325	—
Nov 18, 2021	$0.1451	$0.1471	$0.1230	$0.1289	11.17%	$227,030,828	—
Nov 17, 2021	$0.1442	$0.1479	$0.1366	$0.1451	0.66%	$204,529,292	—
Nov 16, 2021	$0.1629	$0.1630	$0.1350	$0.1443	11.44%	$314,513,871	—
Nov 15, 2021	$0.1618	$0.1775	$0.1616	$0.1629	0.72%	$236,582,040	—
Nov 14, 2021	$0.1604	$0.1635	$0.1537	$0.1617	0.82%	$91,365,211	—
Nov 13, 2021	$0.1587	$0.1650	$0.1549	$0.1604	1.09%	$105,566,131	—
Nov 12, 2021	$0.1652	$0.1656	$0.1512	$0.1587	3.93%	$141,049,414	—
Nov 11, 2021	$0.1625	$0.1694	$0.1584	$0.1651	1.59%	$149,161,372	—
Nov 10, 2021	$0.1709	$0.1828	$0.1482	$0.1626	4.90%	$312,075,530	—
Nov 9, 2021	$0.1761	$0.1876	$0.1701	$0.1710	2.90%	$372,111,475	—
Nov 8, 2021	$0.1550	$0.1761	$0.1512	$0.1760	13.55%	$277,725,328	—
Nov 7, 2021	$0.1606	$0.1621	$0.1541	$0.1551	3.43%	$104,893,340	—
Nov 6, 2021	$0.1581	$0.1640	$0.1492	$0.1606	1.56%	$197,248,239	—
Nov 5, 2021	$0.1527	$0.1644	$0.1452	$0.1581	3.56%	$364,645,954	—
Nov 4, 2021	$0.1373	$0.1535	$0.1354	$0.1526	11.21%	$265,132,798	—
Nov 3, 2021	$0.1401	$0.1411	$0.1320	$0.1372	2.08%	$121,018,404	—
Nov 2, 2021	$0.1366	$0.1430	$0.1333	$0.1402	2.59%	$122,428,731	—
Nov 1, 2021	$0.1331	$0.1379	$0.1275	$0.1366	2.61%	$110,214,555	—
Oct 31, 2021	$0.1306	$0.1356	$0.1260	$0.1331	1.94%	$92,039,768	—
Oct 30, 2021	$0.1375	$0.1387	$0.1270	$0.1306	5.01%	$88,925,487	—
Oct 29, 2021	$0.1301	$0.1400	$0.1292	$0.1375	5.62%	$103,209,592	—
Oct 28, 2021	$0.1242	$0.1339	$0.1233	$0.1301	4.72%	$148,212,771	—
Oct 27, 2021	$0.1403	$0.1433	$0.1169	$0.1242	11.49%	$205,069,071	—
Oct 26, 2021	$0.1425	$0.1479	$0.1390	$0.1403	1.56%	$141,449,845	—
Oct 25, 2021	$0.1324	$0.1433	$0.1312	$0.1425	7.61%	$123,386,454	—
Oct 24, 2021	$0.1360	$0.1394	$0.1285	$0.1324	2.65%	$106,605,979	—
Oct 23, 2021	$0.1302	$0.1386	$0.1287	$0.1360	4.46%	$115,325,155	—
Oct 22, 2021	$0.1296	$0.1370	$0.1265	$0.1302	0.42%	$142,434,298	—
Oct 21, 2021	$0.1222	$0.1360	$0.1219	$0.1295	5.97%	$242,304,601	—
Oct 20, 2021	$0.1161	$0.1231	$0.1151	$0.1222	5.27%	$81,166,816	—
Oct 19, 2021	$0.1185	$0.1194	$0.1147	$0.1161	2.04%	$65,049,828	—
Oct 18, 2021	$0.1222	$0.1238	$0.1168	$0.1184	3.09%	$83,464,845	—
Oct 17, 2021	$0.1199	$0.1278	$0.1162	$0.1222	1.95%	$153,641,212	—
Oct 16, 2021	$0.1199	$0.1245	$0.1184	$0.1199	0.04%	$78,953,940	—
Oct 15, 2021	$0.1192	$0.1252	$0.1122	$0.1199	0.58%	$158,193,854	—
Oct 14, 2021	$0.1155	$0.1230	$0.1155	$0.1192	3.14%	$134,916,019	—
Oct 13, 2021	$0.1067	$0.1165	$0.1045	$0.1155	8.27%	$132,601,954	—
Oct 12, 2021	$0.1091	$0.1092	$0.1006	$0.1068	2.16%	$93,324,276	—
Oct 11, 2021	$0.1103	$0.1154	$0.1064	$0.1091	1.04%	$69,801,017	—
Oct 10, 2021	$0.1190	$0.1193	$0.1098	$0.1103	7.28%	$65,809,776	—
Oct 9, 2021	$0.1116	$0.1231	$0.1095	$0.1189	6.59%	$119,249,584	—
Oct 8, 2021	$0.1117	$0.1154	$0.1105	$0.1115	0.18%	$67,074,150	—
Oct 7, 2021	$0.1123	$0.1179	$0.1091	$0.1117	0.53%	$101,089,248	—
Oct 6, 2021	$0.1135	$0.1150	$0.1051	$0.1123	1.00%	$104,722,882	—
Oct 5, 2021	$0.1094	$0.1160	$0.1085	$0.1134	3.64%	$96,271,164	—
Oct 4, 2021	$0.1104	$0.1129	$0.1041	$0.1094	0.93%	$113,482,901	—
Oct 3, 2021	$0.1113	$0.1146	$0.1081	$0.1104	0.83%	$96,202,105	—
Oct 2, 2021	$0.1083	$0.1167	$0.1060	$0.1113	2.83%	$111,631,412	—
Oct 1, 2021	$0.0960	$0.1115	$0.0951	$0.1083	12.76%	$200,613,037	—
Sep 30, 2021	$0.0847	$0.0960	$0.0843	$0.0960	13.37%	$91,066,798	—
Sep 29, 2021	$0.0817	$0.0876	$0.0816	$0.0847	3.61%	$54,236,377	—
Sep 28, 2021	$0.0863	$0.0887	$0.0816	$0.0817	5.34%	$61,172,446	—
Sep 27, 2021	$0.0915	$0.0943	$0.0863	$0.0863	5.60%	$57,596,846	—
Sep 26, 2021	$0.0900	$0.0933	$0.0841	$0.0915	1.71%	$70,841,060	—
Sep 25, 2021	$0.0923	$0.0940	$0.0886	$0.0899	2.55%	$64,842,860	—
Sep 24, 2021	$0.1020	$0.1031	$0.0878	$0.0923	9.55%	$124,445,497	—
Sep 23, 2021	$0.0995	$0.1032	$0.0972	$0.1020	2.53%	$95,499,979	—
Sep 22, 2021	$0.0861	$0.0996	$0.0848	$0.0996	15.65%	$105,709,984	—
Sep 21, 2021	$0.0918	$0.0976	$0.0844	$0.0861	6.16%	$128,725,519	—
Sep 20, 2021	$0.1082	$0.1085	$0.0882	$0.0918	15.23%	$168,014,219	—
Sep 19, 2021	$0.1130	$0.1141	$0.1066	$0.1082	4.19%	$46,838,099	—
Sep 18, 2021	$0.1114	$0.1161	$0.1102	$0.1130	1.39%	$50,870,256	—
Sep 17, 2021	$0.1167	$0.1179	$0.1105	$0.1115	4.46%	$63,326,592	—
Sep 16, 2021	$0.1221	$0.1234	$0.1141	$0.1167	4.40%	$82,498,552	—
Sep 15, 2021	$0.1176	$0.1234	$0.1152	$0.1221	3.77%	$87,300,506	—
Sep 14, 2021	$0.1124	$0.1184	$0.1117	$0.1176	4.63%	$72,872,417	—
Sep 13, 2021	$0.1199	$0.1221	$0.1085	$0.1125	6.22%	$114,977,348	—
Sep 12, 2021	$0.1155	$0.1244	$0.1128	$0.1198	3.73%	$107,742,226	—
Sep 11, 2021	$0.1125	$0.1194	$0.1112	$0.1155	2.67%	$94,085,688	—
Sep 10, 2021	$0.1217	$0.1270	$0.1102	$0.1125	7.52%	$141,095,236	—
Sep 9, 2021	$0.1184	$0.1277	$0.1171	$0.1216	2.75%	$172,620,712	—
Sep 8, 2021	$0.1228	$0.1264	$0.1061	$0.1184	3.62%	$214,248,115	—
Sep 7, 2021	$0.1500	$0.1530	$0.0980	$0.1229	18.08%	$378,130,695	—
Sep 6, 2021	$0.1539	$0.1572	$0.1458	$0.1500	2.56%	$167,127,240	—
Sep 5, 2021	$0.1448	$0.1542	$0.1438	$0.1539	6.29%	$138,117,238	—
Sep 4, 2021	$0.1429	$0.1529	$0.1420	$0.1448	1.28%	$166,722,042	—
Sep 3, 2021	$0.1431	$0.1478	$0.1390	$0.1429	0.10%	$190,350,741	—
Sep 2, 2021	$0.1373	$0.1484	$0.1344	$0.1431	4.22%	$287,035,517	—
Sep 1, 2021	$0.1228	$0.1398	$0.1191	$0.1373	11.80%	$283,847,598	—
Aug 31, 2021	$0.1171	$0.1273	$0.1163	$0.1228	4.88%	$162,281,324	—
Aug 30, 2021	$0.1235	$0.1240	$0.1166	$0.1171	5.22%	$111,270,968	—
Aug 29, 2021	$0.1233	$0.1258	$0.1191	$0.1235	0.18%	$80,937,321	—
Aug 28, 2021	$0.1281	$0.1283	$0.1212	$0.1233	3.76%	$73,878,040	—
Aug 27, 2021	$0.1159	$0.1284	$0.1136	$0.1280	10.46%	$128,263,217	—
Aug 26, 2021	$0.1275	$0.1295	$0.1150	$0.1159	9.09%	$140,100,336	—
Aug 25, 2021	$0.1213	$0.1300	$0.1175	$0.1275	5.13%	$163,710,529	—
Aug 24, 2021	$0.1317	$0.1372	$0.1198	$0.1213	7.88%	$211,731,751	—
Aug 23, 2021	$0.1282	$0.1348	$0.1271	$0.1316	2.69%	$162,090,632	—
Aug 22, 2021	$0.1282	$0.1328	$0.1233	$0.1282	0.04%	$129,798,086	—
Aug 21, 2021	$0.1330	$0.1349	$0.1273	$0.1282	3.56%	$139,319,924	—
Aug 20, 2021	$0.1302	$0.1379	$0.1281	$0.1330	2.11%	$199,587,730	—
Aug 19, 2021	$0.1196	$0.1303	$0.1141	$0.1301	8.80%	$178,477,002	—
Aug 18, 2021	$0.1182	$0.1280	$0.1125	$0.1196	1.15%	$214,514,241	—
Aug 17, 2021	$0.1287	$0.1358	$0.1160	$0.1182	8.18%	$231,149,160	—
Aug 16, 2021	$0.1394	$0.1442	$0.1270	$0.1287	7.67%	$217,596,273	—
Aug 15, 2021	$0.1301	$0.1420	$0.1241	$0.1394	7.11%	$213,949,578	—
Aug 14, 2021	$0.1208	$0.1333	$0.1192	$0.1301	7.71%	$217,669,445	—
Aug 13, 2021	$0.1073	$0.1210	$0.1061	$0.1208	12.66%	$105,471,683	—
Aug 12, 2021	$0.1110	$0.1170	$0.1031	$0.1073	3.34%	$130,327,992	—
Aug 11, 2021	$0.1064	$0.1179	$0.1060	$0.1110	4.32%	$149,518,476	—
Aug 10, 2021	$0.1057	$0.1085	$0.1024	$0.1063	0.56%	$89,286,416	—
Aug 9, 2021	$0.1013	$0.1078	$0.0970	$0.1057	4.43%	$115,350,138	—
Aug 8, 2021	$0.1036	$0.1107	$0.0985	$0.1013	2.22%	$127,016,616	—
Aug 7, 2021	$0.0966	$0.1089	$0.0951	$0.1037	7.32%	$171,158,226	—
Aug 6, 2021	$0.0909	$0.0976	$0.0894	$0.0967	6.38%	$85,337,663	—
Aug 5, 2021	$0.0884	$0.0920	$0.0852	$0.0908	2.80%	$69,338,571	—
Aug 4, 2021	$0.0854	$0.0904	$0.0839	$0.0884	3.48%	$57,818,418	—
Aug 3, 2021	$0.0861	$0.0873	$0.0822	$0.0854	0.77%	$50,959,465	—
Aug 2, 2021	$0.0857	$0.0890	$0.0840	$0.0861	0.37%	$58,310,139	—
Aug 1, 2021	$0.0896	$0.0930	$0.0852	$0.0857	4.34%	$83,202,546	—
Jul 31, 2021	$0.0860	$0.0904	$0.0845	$0.0896	4.26%	$80,311,797	—
Jul 30, 2021	$0.0827	$0.0860	$0.0800	$0.0860	3.98%	$67,517,794	—
Jul 29, 2021	$0.0828	$0.0840	$0.0807	$0.0827	0.17%	$44,272,919	—
Jul 28, 2021	$0.0839	$0.0863	$0.0803	$0.0828	1.31%	$89,952,774	—
Jul 27, 2021	$0.0776	$0.0875	$0.0747	$0.0840	8.21%	$127,289,018	—
Jul 26, 2021	$0.0744	$0.0898	$0.0737	$0.0775	4.23%	$214,224,911	—
Jul 25, 2021	$0.0722	$0.0744	$0.0693	$0.0744	3.01%	$43,762,608	—
Jul 24, 2021	$0.0710	$0.0734	$0.0696	$0.0722	1.68%	$53,037,418	—
Jul 23, 2021	$0.0678	$0.0710	$0.0641	$0.0710	4.75%	$53,471,150	—
Jul 22, 2021	$0.0661	$0.0690	$0.0641	$0.0678	2.60%	$58,784,832	—
Jul 21, 2021	$0.0578	$0.0683	$0.0560	$0.0661	14.35%	$96,776,369	—
Jul 20, 2021	$0.0618	$0.0629	$0.0560	$0.0577	6.59%	$62,297,809	—
Jul 19, 2021	$0.0676	$0.0677	$0.0615	$0.0618	8.55%	$45,293,574	—
Jul 18, 2021	$0.0655	$0.0689	$0.0649	$0.0676	3.13%	$42,559,148	—
Jul 17, 2021	$0.0652	$0.0666	$0.0634	$0.0655	0.41%	$38,912,285	—
Jul 16, 2021	$0.0690	$0.0705	$0.0650	$0.0652	5.48%	$48,877,718	—
Jul 15, 2021	$0.0726	$0.0740	$0.0676	$0.0690	4.85%	$48,304,819	—
Jul 14, 2021	$0.0730	$0.0737	$0.0684	$0.0726	0.56%	$51,256,897	—
Jul 13, 2021	$0.0750	$0.0757	$0.0716	$0.0729	2.68%	$38,478,070	—
Jul 12, 2021	$0.0777	$0.0790	$0.0738	$0.0750	3.51%	$36,931,873	—
Jul 11, 2021	$0.0760	$0.0791	$0.0749	$0.0777	2.22%	$30,630,315	—
Jul 10, 2021	$0.0770	$0.0788	$0.0745	$0.0760	1.35%	$39,320,067	—
Jul 9, 2021	$0.0761	$0.0782	$0.0723	$0.0770	1.29%	$61,678,141	—
Jul 8, 2021	$0.0834	$0.0837	$0.0751	$0.0761	8.76%	$79,388,308	—
Jul 7, 2021	$0.0845	$0.0861	$0.0832	$0.0834	1.26%	$53,901,104	—
Jul 6, 2021	$0.0835	$0.0872	$0.0829	$0.0845	1.21%	$67,492,823	—
Jul 5, 2021	$0.0878	$0.0879	$0.0813	$0.0834	4.99%	$85,372,039	—
Jul 4, 2021	$0.0873	$0.0901	$0.0848	$0.0878	0.53%	$75,209,579	—
Jul 3, 2021	$0.0866	$0.0902	$0.0842	$0.0874	0.92%	$79,826,080	—
Jul 2, 2021	$0.0843	$0.0877	$0.0820	$0.0866	2.73%	$95,875,905	—
Jul 1, 2021	$0.0913	$0.0913	$0.0825	$0.0842	7.76%	$105,005,493	—
Jun 30, 2021	$0.0900	$0.0944	$0.0817	$0.0913	1.48%	$151,979,277	—
Jun 29, 2021	$0.0794	$0.0950	$0.0790	$0.0901	13.41%	$167,047,922	—
Jun 28, 2021	$0.0781	$0.0818	$0.0757	$0.0794	1.76%	$75,284,656	—
Jun 27, 2021	$0.0740	$0.0784	$0.0713	$0.0781	5.50%	$65,676,923	—
Jun 26, 2021	$0.0721	$0.0759	$0.0690	$0.0740	2.68%	$101,230,683	—
Jun 25, 2021	$0.0807	$0.0832	$0.0712	$0.0721	10.71%	$136,220,195	—
Jun 24, 2021	$0.0761	$0.0833	$0.0722	$0.0808	6.08%	$137,140,320	—
Jun 23, 2021	$0.0717	$0.0845	$0.0679	$0.0761	6.16%	$243,331,642	—
Jun 22, 2021	$0.0733	$0.0811	$0.0596	$0.0718	2.10%	$334,648,428	—
Jun 21, 2021	$0.0984	$0.0988	$0.0730	$0.0733	25.47%	$187,175,667	—
Jun 20, 2021	$0.0964	$0.1008	$0.0882	$0.0984	2.06%	$97,344,702	—
Jun 19, 2021	$0.0996	$0.1020	$0.0964	$0.0964	3.19%	$65,359,867	—
Jun 18, 2021	$0.1073	$0.1076	$0.0961	$0.0996	7.21%	$86,341,064	—
Jun 17, 2021	$0.1075	$0.1115	$0.1049	$0.1073	0.24%	$64,958,282	—
Jun 16, 2021	$0.1113	$0.1145	$0.1057	$0.1075	3.43%	$96,526,108	—
Jun 15, 2021	$0.1133	$0.1155	$0.1100	$0.1114	1.70%	$111,689,134	—
Jun 14, 2021	$0.1124	$0.1165	$0.1083	$0.1133	0.80%	$151,781,940	—
Jun 13, 2021	$0.1062	$0.1155	$0.0999	$0.1124	5.84%	$157,920,619	—
Jun 12, 2021	$0.1048	$0.1079	$0.0965	$0.1062	1.35%	$190,292,268	—
Jun 11, 2021	$0.1121	$0.1147	$0.1034	$0.1048	6.45%	$193,348,419	—
Jun 10, 2021	$0.1200	$0.1227	$0.1089	$0.1120	6.62%	$234,558,950	—
Jun 9, 2021	$0.1129	$0.1200	$0.1056	$0.1200	6.28%	$312,395,654	—
Jun 8, 2021	$0.1146	$0.1185	$0.0990	$0.1129	1.53%	$405,320,585	—
Jun 7, 2021	$0.1277	$0.1365	$0.1128	$0.1146	10.25%	$279,547,382	—
Jun 6, 2021	$0.1253	$0.1340	$0.1245	$0.1277	1.86%	$206,511,914	—
Jun 5, 2021	$0.1291	$0.1419	$0.1200	$0.1253	2.90%	$341,330,105	—
Jun 4, 2021	$0.1432	$0.1529	$0.1197	$0.1290	9.92%	$574,325,360	—
Jun 3, 2021	$0.1257	$0.1451	$0.1231	$0.1432	13.99%	$314,069,409	—
Jun 2, 2021	$0.1206	$0.1320	$0.1170	$0.1257	4.23%	$206,419,966	—
Jun 1, 2021	$0.1259	$0.1297	$0.1178	$0.1207	4.16%	$261,702,196	—
May 31, 2021	$0.1074	$0.1263	$0.1020	$0.1259	17.20%	$284,722,677	—
May 30, 2021	$0.0990	$0.1148	$0.0923	$0.1075	8.65%	$277,216,425	—
May 29, 2021	$0.1081	$0.1140	$0.0925	$0.0990	8.47%	$270,568,185	—
May 28, 2021	$0.1238	$0.1255	$0.1021	$0.1082	12.64%	$384,672,422	—
May 27, 2021	$0.1330	$0.1360	$0.1187	$0.1238	6.90%	$336,849,372	—
May 26, 2021	$0.1126	$0.1412	$0.1096	$0.1331	18.17%	$536,112,773	—
May 25, 2021	$0.1124	$0.1205	$0.1043	$0.1127	0.20%	$384,197,688	—
May 24, 2021	$0.0863	$0.1178	$0.0850	$0.1124	30.30%	$549,580,963	—
May 23, 2021	$0.0995	$0.1056	$0.0656	$0.0864	13.21%	$523,968,693	—
May 22, 2021	$0.1082	$0.1118	$0.0928	$0.0994	8.10%	$360,433,462	—
May 21, 2021	$0.1307	$0.1392	$0.0900	$0.1081	17.29%	$607,162,682	—
May 20, 2021	$0.1053	$0.1460	$0.0900	$0.1308	24.15%	$669,246,578	—
May 19, 2021	$0.1619	$0.1645	$0.0520	$0.1053	34.92%	$991,191,499	—
May 18, 2021	$0.1577	$0.1714	$0.1560	$0.1618	2.60%	$314,159,682	—
May 17, 2021	$0.1765	$0.1775	$0.1489	$0.1578	10.63%	$430,005,830	—
May 16, 2021	$0.1725	$0.1927	$0.1602	$0.1765	2.27%	$401,938,945	—
May 15, 2021	$0.1866	$0.1881	$0.1697	$0.1725	7.55%	$268,978,559	—
May 14, 2021	$0.1823	$0.1929	$0.1773	$0.1867	2.46%	$252,272,088	—
May 13, 2021	$0.1670	$0.1900	$0.1557	$0.1822	9.13%	$605,266,975	—
May 12, 2021	$0.2127	$0.2150	$0.1616	$0.1666	21.67%	$352,136,391	—
May 11, 2021	$0.2028	$0.2135	$0.1952	$0.2127	4.89%	$294,487,073	—
May 10, 2021	$0.2338	$0.2394	$0.1875	$0.2026	13.34%	$379,507,053	—
May 9, 2021	$0.2233	$0.2374	$0.2080	$0.2339	4.73%	$370,915,542	—
May 8, 2021	$0.2305	$0.2367	$0.2186	$0.2234	3.08%	$286,597,578	—
May 7, 2021	$0.2157	$0.2500	$0.2133	$0.2306	6.89%	$933,420,424	—
May 6, 2021	$0.2071	$0.2236	$0.2007	$0.2158	4.24%	$492,687,717	—
May 5, 2021	$0.1875	$0.2089	$0.1860	$0.2071	10.41%	$368,832,932	—
May 4, 2021	$0.2109	$0.2114	$0.1846	$0.1875	11.07%	$501,289,849	—
May 3, 2021	$0.2149	$0.2224	$0.2060	$0.2108	1.88%	$339,234,388	—
May 2, 2021	$0.2043	$0.2251	$0.1971	$0.2149	5.18%	$564,129,205	—
May 1, 2021	$0.2011	$0.2081	$0.1923	$0.2042	1.55%	$237,528,254	—
Apr 30, 2021	$0.1913	$0.2036	$0.1864	$0.2010	5.07%	$293,469,659	—
Apr 29, 2021	$0.1985	$0.2006	$0.1813	$0.1913	3.64%	$340,733,064	—
Apr 28, 2021	$0.2080	$0.2150	$0.1870	$0.1984	4.60%	$460,931,682	—
Apr 27, 2021	$0.1885	$0.2239	$0.1849	$0.2081	10.40%	$652,258,580	—
Apr 26, 2021	$0.1683	$0.1992	$0.1645	$0.1885	12.00%	$622,695,112	—
Apr 25, 2021	$0.1784	$0.1883	$0.1548	$0.1683	5.67%	$445,316,019	—
Apr 24, 2021	$0.2019	$0.2060	$0.1772	$0.1784	11.61%	$590,135,055	—
Apr 23, 2021	$0.1901	$0.2067	$0.1310	$0.2021	6.30%	$1,444,332,643	—
Apr 22, 2021	$0.2260	$0.2358	$0.1760	$0.1902	15.85%	$919,612,177	—
Apr 21, 2021	$0.2510	$0.2554	$0.2214	$0.2263	9.85%	$559,751,763	—
Apr 20, 2021	$0.2284	$0.2660	$0.2052	$0.2512	10.01%	$888,862,901	—
Apr 19, 2021	$0.2536	$0.2687	$0.2214	$0.2282	10.00%	$1,060,997,931	—
Apr 18, 2021	$0.2265	$0.2550	$0.1695	$0.2533	11.86%	$1,175,484,925	—
Apr 17, 2021	$0.2345	$0.2798	$0.2141	$0.2264	3.44%	$1,628,380,958	—
Apr 16, 2021	$0.1756	$0.2456	$0.1572	$0.2345	33.54%	$1,235,045,717	—
Apr 15, 2021	$0.1680	$0.1890	$0.1679	$0.1756	4.53%	$568,933,642	—
Apr 14, 2021	$0.1532	$0.1762	$0.1531	$0.1680	9.65%	$766,618,879	—
Apr 13, 2021	$0.1289	$0.1594	$0.1288	$0.1534	19.04%	$398,648,508	—
Apr 12, 2021	$0.1394	$0.1404	$0.1268	$0.1289	7.51%	$245,131,910	—
Apr 11, 2021	$0.1419	$0.1454	$0.1306	$0.1394	1.78%	$299,261,301	—
Apr 10, 2021	$0.1260	$0.1478	$0.1247	$0.1419	12.66%	$505,526,277	—
Apr 9, 2021	$0.1167	$0.1342	$0.1160	$0.1260	7.92%	$348,308,823	—
Apr 8, 2021	$0.1060	$0.1180	$0.1049	$0.1166	10.04%	$159,755,497	—
Apr 7, 2021	$0.1118	$0.1210	$0.0983	$0.1059	5.30%	$350,620,005	—
Apr 6, 2021	$0.1023	$0.1151	$0.0998	$0.1118	9.25%	$283,896,274	—
Apr 5, 2021	$0.0924	$0.1070	$0.0903	$0.1023	10.70%	$266,155,125	—
Apr 4, 2021	$0.0873	$0.0931	$0.0866	$0.0924	5.90%	$79,456,727	—
Apr 3, 2021	$0.0940	$0.0972	$0.0872	$0.0873	7.09%	$134,159,224	—
Apr 2, 2021	$0.0881	$0.0954	$0.0863	$0.0940	6.78%	$137,327,499	—
Apr 1, 2021	$0.0877	$0.0916	$0.0866	$0.0881	0.41%	$104,491,633	—
Mar 31, 2021	$0.0894	$0.0899	$0.0825	$0.0877	1.83%	$124,356,612	—
Mar 30, 2021	$0.0920	$0.0922	$0.0880	$0.0893	2.87%	$102,025,229	—
Mar 29, 2021	$0.0907	$0.0934	$0.0884	$0.0920	1.40%	$98,662,711	—
Mar 28, 2021	$0.0884	$0.0939	$0.0880	$0.0907	2.59%	$107,102,223	—
Mar 27, 2021	$0.0899	$0.0968	$0.0883	$0.0884	1.62%	$175,910,995	—
Mar 26, 2021	$0.0808	$0.0908	$0.0806	$0.0900	11.50%	$140,175,412	—
Mar 25, 2021	$0.0846	$0.0865	$0.0761	$0.0808	4.58%	$228,496,729	—
Mar 24, 2021	$0.0830	$0.0956	$0.0810	$0.0846	1.90%	$282,370,981	—
Mar 23, 2021	$0.0884	$0.0910	$0.0791	$0.0830	6.05%	$230,096,904	—
Mar 22, 2021	$0.0937	$0.0990	$0.0837	$0.0884	5.70%	$301,204,832	—
Mar 21, 2021	$0.0895	$0.0952	$0.0872	$0.0938	4.80%	$243,168,994	—
Mar 20, 2021	$0.0808	$0.0943	$0.0805	$0.0895	10.72%	$256,546,695	—
Mar 19, 2021	$0.0775	$0.0859	$0.0754	$0.0808	4.21%	$138,089,163	—
Mar 18, 2021	$0.0767	$0.0828	$0.0762	$0.0775	1.05%	$148,591,568	—
Mar 17, 2021	$0.0744	$0.0777	$0.0712	$0.0767	3.04%	$137,341,055	—
Mar 16, 2021	$0.0789	$0.0832	$0.0698	$0.0744	5.67%	$242,894,053	—
Mar 15, 2021	$0.0662	$0.0836	$0.0656	$0.0789	19.24%	$386,675,260	—
Mar 14, 2021	$0.0675	$0.0687	$0.0644	$0.0661	2.15%	$84,675,730	—
Mar 13, 2021	$0.0656	$0.0702	$0.0618	$0.0675	2.92%	$112,397,158	—
Mar 12, 2021	$0.0673	$0.0725	$0.0636	$0.0656	2.55%	$189,307,712	—
Mar 11, 2021	$0.0613	$0.0699	$0.0582	$0.0672	9.64%	$151,675,977	—
Mar 10, 2021	$0.0644	$0.0654	$0.0603	$0.0613	4.81%	$111,803,225	—
Mar 9, 2021	$0.0653	$0.0679	$0.0621	$0.0644	1.41%	$162,920,713	—
Mar 8, 2021	$0.0567	$0.0662	$0.0555	$0.0653	15.26%	$209,438,910	—
Mar 7, 2021	$0.0533	$0.0600	$0.0533	$0.0567	6.38%	$190,060,395	—
Mar 6, 2021	$0.0520	$0.0547	$0.0494	$0.0533	2.45%	$85,782,653	—
Mar 5, 2021	$0.0503	$0.0535	$0.0460	$0.0520	3.31%	$99,877,161	—
Mar 4, 2021	$0.0529	$0.0551	$0.0470	$0.0503	4.88%	$140,482,143	—
Mar 3, 2021	$0.0439	$0.0545	$0.0432	$0.0529	20.55%	$127,535,676	—
Mar 2, 2021	$0.0457	$0.0466	$0.0415	$0.0438	4.21%	$58,379,339	—
Mar 1, 2021	$0.0397	$0.0458	$0.0394	$0.0457	15.08%	$58,863,572	—
Feb 28, 2021	$0.0408	$0.0412	$0.0363	$0.0397	2.64%	$56,457,237	—
Feb 27, 2021	$0.0395	$0.0426	$0.0395	$0.0408	3.28%	$66,095,751	—
Feb 26, 2021	$0.0393	$0.0430	$0.0365	$0.0395	0.28%	$92,368,913	—
Feb 25, 2021	$0.0428	$0.0447	$0.0389	$0.0393	8.05%	$76,195,935	—
Feb 24, 2021	$0.0422	$0.0466	$0.0397	$0.0427	1.25%	$108,800,970	—
Feb 23, 2021	$0.0502	$0.0504	$0.0347	$0.0422	15.88%	$231,665,169	—
Feb 22, 2021	$0.0548	$0.0550	$0.0400	$0.0501	8.47%	$184,156,072	—
Feb 21, 2021	$0.0535	$0.0563	$0.0520	$0.0548	2.43%	$111,454,996	—
Feb 20, 2021	$0.0536	$0.0600	$0.0500	$0.0536	0.07%	$217,353,366	—
Feb 19, 2021	$0.0545	$0.0562	$0.0510	$0.0536	1.61%	$129,440,672	—
Feb 18, 2021	$0.0512	$0.0573	$0.0511	$0.0545	6.31%	$141,148,907	—
Feb 17, 2021	$0.0493	$0.0539	$0.0460	$0.0512	3.77%	$138,592,016	—
Feb 16, 2021	$0.0510	$0.0538	$0.0474	$0.0493	3.36%	$129,594,795	—
Feb 15, 2021	$0.0522	$0.0574	$0.0424	$0.0510	2.33%	$231,017,195	—
Feb 14, 2021	$0.0547	$0.0591	$0.0489	$0.0522	4.68%	$176,460,516	—
Feb 13, 2021	$0.0544	$0.0605	$0.0490	$0.0548	0.75%	$331,510,287	—
Feb 12, 2021	$0.0426	$0.0608	$0.0423	$0.0544	27.65%	$440,398,687	—
Feb 11, 2021	$0.0357	$0.0433	$0.0345	$0.0426	19.09%	$162,863,168	—
Feb 10, 2021	$0.0354	$0.0384	$0.0315	$0.0357	0.89%	$123,896,769	—
Feb 9, 2021	$0.0313	$0.0369	$0.0306	$0.0354	12.90%	$141,730,568	—
Feb 8, 2021	$0.0292	$0.0322	$0.0284	$0.0313	7.46%	$77,574,966	—
Feb 7, 2021	$0.0299	$0.0308	$0.0267	$0.0291	2.64%	$56,125,764	—
Feb 6, 2021	$0.0321	$0.0331	$0.0281	$0.0299	6.60%	$71,977,981	—
Feb 5, 2021	$0.0277	$0.0323	$0.0276	$0.0321	15.94%	$69,863,835	—
Feb 4, 2021	$0.0292	$0.0295	$0.0270	$0.0277	5.03%	$50,873,439	—
Feb 3, 2021	$0.0281	$0.0303	$0.0280	$0.0292	3.71%	$50,593,720	—
Feb 2, 2021	$0.0294	$0.0297	$0.0277	$0.0281	4.26%	$49,845,051	—
Feb 1, 2021	$0.0254	$0.0298	$0.0244	$0.0294	15.83%	$85,546,001	—
Jan 31, 2021	$0.0268	$0.0272	$0.0246	$0.0254	5.38%	$43,814,988	—
Jan 30, 2021	$0.0278	$0.0282	$0.0263	$0.0268	3.60%	$40,666,160	—
Jan 29, 2021	$0.0274	$0.0295	$0.0265	$0.0278	1.51%	$75,355,199	—
Jan 28, 2021	$0.0264	$0.0288	$0.0259	$0.0274	3.89%	$43,108,626	—
Jan 27, 2021	$0.0294	$0.0295	$0.0256	$0.0264	10.39%	$51,526,905	—
Jan 26, 2021	$0.0297	$0.0305	$0.0281	$0.0294	0.98%	$40,626,141	—
Jan 25, 2021	$0.0307	$0.0324	$0.0293	$0.0298	2.93%	$55,243,625	—
Jan 24, 2021	$0.0301	$0.0319	$0.0295	$0.0306	1.81%	$47,991,194	—
Jan 23, 2021	$0.0313	$0.0320	$0.0292	$0.0301	3.83%	$50,235,464	—
Jan 22, 2021	$0.0279	$0.0326	$0.0251	$0.0313	12.08%	$91,999,147	—
Jan 21, 2021	$0.0346	$0.0354	$0.0273	$0.0279	19.30%	$150,611,492	—
Jan 20, 2021	$0.0291	$0.0350	$0.0285	$0.0346	19.04%	$168,917,676	—
Jan 19, 2021	$0.0308	$0.0317	$0.0280	$0.0290	5.80%	$59,887,832	—
Jan 18, 2021	$0.0272	$0.0308	$0.0263	$0.0308	13.43%	$77,165,997	—
Jan 17, 2021	$0.0268	$0.0283	$0.0250	$0.0272	1.15%	$53,600,045	—
Jan 16, 2021	$0.0253	$0.0290	$0.0253	$0.0269	6.18%	$72,404,565	—
Jan 15, 2021	$0.0257	$0.0270	$0.0227	$0.0253	1.66%	$62,018,727	—
Jan 14, 2021	$0.0261	$0.0270	$0.0244	$0.0257	1.27%	$46,311,807	—
Jan 13, 2021	$0.0230	$0.0265	$0.0219	$0.0261	13.41%	$48,170,927	—
Jan 12, 2021	$0.0244	$0.0257	$0.0217	$0.0230	5.75%	$68,317,964	—
Jan 11, 2021	$0.0271	$0.0272	$0.0194	$0.0243	10.07%	$107,298,977	—
Jan 10, 2021	$0.0288	$0.0309	$0.0243	$0.0271	6.04%	$85,178,722	—
Jan 9, 2021	$0.0273	$0.0300	$0.0263	$0.0288	5.62%	$59,869,249	—
Jan 8, 2021	$0.0287	$0.0289	$0.0245	$0.0273	4.75%	$82,540,239	—
Jan 7, 2021	$0.0308	$0.0319	$0.0271	$0.0287	6.96%	$91,400,986	—
Jan 6, 2021	$0.0280	$0.0323	$0.0271	$0.0308	10.21%	$139,257,215	—
Jan 5, 2021	$0.0246	$0.0290	$0.0232	$0.0280	13.57%	$109,967,856	—
Jan 4, 2021	$0.0263	$0.0272	$0.0212	$0.0246	6.31%	$113,828,779	—
Jan 3, 2021	$0.0200	$0.0270	$0.0197	$0.0262	31.04%	$145,247,262	—
Jan 2, 2021	$0.0191	$0.0212	$0.0185	$0.0200	4.95%	$43,899,200	—
Jan 1, 2021	$0.0188	$0.0202	$0.0184	$0.0191	1.48%	$32,196,623	—

关于 VeChain 历史数据

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.