VeChain
VET
Rank #83
$0.0134
Updated 25 days ago
Market Cap
$1.15B
24h Volume
$30.49M
Avg Volume (6m)
$43.05M
24h High/Low
$0.0135
$0.0124
$0.0124
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Made in China
Internet of Things (IOT)
VeChain Ecosystem
Chains
Vechain
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0134 | $0.0135 | $0.0124 | $0.0134 | $30.49M | $1.15B |
| Dec 2, 2025 | $0.0124 | $0.0134 | $0.0122 | $0.0133 | $30.56M | $1.09B |
| Dec 1, 2025 | $0.0131 | $0.0131 | $0.0120 | $0.0124 | $28.02M | $1.05B |
| Nov 30, 2025 | $0.0134 | $0.0135 | $0.0133 | $0.0133 | $13.12M | $1.15B |
| Nov 29, 2025 | $0.0136 | $0.0136 | $0.0133 | $0.0134 | $17.97M | $1.16B |
| Nov 28, 2025 | $0.0138 | $0.0141 | $0.0136 | $0.0137 | $19.56M | $1.19B |
| Nov 27, 2025 | $0.0139 | $0.0140 | $0.0137 | $0.0138 | $26.27M | $1.19B |
| Nov 26, 2025 | $0.0136 | $0.0141 | $0.0132 | $0.0139 | $23.76M | $1.17B |
| Nov 25, 2025 | $0.0137 | $0.0137 | $0.0133 | $0.0136 | $29.31M | $1.16B |
| Nov 24, 2025 | $0.0130 | $0.0139 | $0.0128 | $0.0138 | $25.30M | $1.14B |
| Nov 23, 2025 | $0.0128 | $0.0132 | $0.0128 | $0.0131 | $19.40M | $1.12B |
| Nov 22, 2025 | $0.0128 | $0.0129 | $0.0125 | $0.0129 | $38.63M | $1.09B |
| Nov 21, 2025 | $0.0134 | $0.0136 | $0.0125 | $0.0125 | $46.46M | $1.12B |
| Nov 20, 2025 | $0.0143 | $0.0145 | $0.0133 | $0.0136 | $31.43M | $1.21B |
| Nov 19, 2025 | $0.0149 | $0.0149 | $0.0137 | $0.0142 | $26.25M | $1.23B |
| Nov 18, 2025 | $0.0144 | $0.0151 | $0.0144 | $0.0150 | $39.74M | $1.26B |
| Nov 17, 2025 | $0.0151 | $0.0153 | $0.0143 | $0.0144 | $31.16M | $1.29B |
| Nov 16, 2025 | $0.0157 | $0.0159 | $0.0147 | $0.0150 | $20.89M | $1.33B |
| Nov 15, 2025 | $0.0155 | $0.0161 | $0.0155 | $0.0157 | $27.02M | $1.36B |
| Nov 14, 2025 | $0.0160 | $0.0160 | $0.0154 | $0.0156 | $40.33M | $1.36B |
| Nov 13, 2025 | $0.0164 | $0.0172 | $0.0157 | $0.0160 | $41.36M | $1.43B |
| Nov 12, 2025 | $0.0169 | $0.0176 | $0.0165 | $0.0165 | $69.60M | $1.46B |
| Nov 11, 2025 | $0.0178 | $0.0185 | $0.0170 | $0.0178 | $67.68M | $1.54B |
| Nov 10, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $35.78M | $1.47B |
| Nov 9, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $45.36M | $1.49B |
| Nov 8, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $67.13M | $1.45B |
| Nov 7, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $32.85M | $1.26B |
| Nov 6, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $40.97M | $1.31B |
| Nov 5, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $49.42M | $1.21B |
| Nov 4, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $44.94M | $1.26B |
| Nov 3, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $20.52M | $1.40B |
| Nov 2, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $20.40M | $1.40B |
| Nov 1, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $23.02M | $1.34B |
| Oct 31, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $41.86M | $1.34B |
| Oct 30, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $24.41M | $1.45B |
| Oct 29, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $29.10M | $1.44B |
| Oct 28, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $30.95M | $1.49B |
| Oct 27, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $19.49M | $1.54B |
| Oct 26, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $14.46M | $1.49B |
| Oct 25, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $23.13M | $1.49B |
| Oct 24, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $20.34M | $1.48B |
| Oct 23, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $30.91M | $1.46B |
| Oct 22, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $39.42M | $1.48B |
| Oct 21, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $25.06M | $1.53B |
| Oct 20, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $26.55M | $1.52B |
| Oct 19, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $22.92M | $1.47B |
| Oct 18, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $53.16M | $1.47B |
| Oct 17, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $47.85M | $1.49B |
| Oct 16, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $40.75M | $1.57B |
| Oct 15, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $60.39M | $1.65B |
| Oct 14, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $53.80M | $1.71B |
| Oct 13, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $52.77M | $1.65B |
| Oct 12, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $141.91M | $1.44B |
| Oct 11, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $133.86M | $1.40B |
| Oct 10, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $28.54M | $1.89B |
| Oct 9, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $29.29M | $1.96B |
| Oct 8, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $40.49M | $1.94B |
| Oct 7, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $35.93M | $2.03B |
| Oct 6, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $35.59M | $1.97B |
| Oct 5, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $30.83M | $1.98B |
| Oct 4, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $44.59M | $2.04B |
| Oct 3, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $46.00M | $2.04B |
| Oct 2, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $36.76M | $1.99B |
| Oct 1, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $27.98M | $1.87B |
| Sep 30, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $31.45M | $1.90B |
| Sep 29, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $23.31M | $1.90B |
| Sep 28, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $19.72M | $1.88B |
| Sep 27, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $45.24M | $1.91B |
| Sep 26, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $43.49M | $1.84B |
| Sep 25, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $35.15M | $1.95B |
| Sep 24, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $40.73M | $1.94B |
| Sep 23, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $63.64M | $1.97B |
| Sep 22, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $25.25M | $2.10B |
| Sep 21, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $28.31M | $2.12B |
| Sep 20, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $57.56M | $2.15B |
| Sep 19, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $55.61M | $2.23B |
| Sep 18, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $47.59M | $2.17B |
| Sep 17, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $34.13M | $2.10B |
| Sep 16, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $42.40M | $2.07B |
| Sep 15, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $38.50M | $2.12B |
| Sep 14, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $53.05M | $2.20B |
| Sep 13, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $42.30M | $2.18B |
| Sep 12, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $36.81M | $2.15B |
| Sep 11, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $35.02M | $2.10B |
| Sep 10, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $43.09M | $2.08B |
| Sep 9, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $46.95M | $2.09B |
| Sep 8, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $15.78M | $2.03B |
| Sep 7, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $18.44M | $2.01B |
| Sep 6, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $35.84M | $2.03B |
| Sep 5, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $31.12M | $1.99B |
| Sep 4, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $30.95M | $2.06B |
| Sep 3, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $34.59M | $2.05B |
| Sep 2, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $50.26M | $2.02B |
| Sep 1, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $27.09M | $2.08B |
| Aug 31, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $28.58M | $2.12B |
| Aug 30, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $48.86M | $2.09B |
| Aug 29, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $56.09M | $2.20B |
| Aug 28, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $49.30M | $2.14B |
| Aug 27, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $64.32M | $2.16B |
| Aug 26, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $141.26M | $2.08B |
| Aug 25, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $87.14M | $2.24B |
| Aug 24, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $73.32M | $2.19B |
| Aug 23, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $76.47M | $2.18B |
| Aug 22, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $42.83M | $2.03B |
| Aug 21, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $44.48M | $2.05B |
| Aug 20, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $45.86M | $1.98B |
| Aug 19, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $54.25M | $2.05B |
| Aug 18, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $38.22M | $2.14B |
| Aug 17, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $28.03M | $2.12B |
| Aug 16, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $46.41M | $2.09B |
| Aug 15, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $89.24M | $2.12B |
| Aug 14, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $62.90M | $2.28B |
| Aug 13, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $48.32M | $2.21B |
| Aug 12, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $66.17M | $2.12B |
| Aug 11, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $43.93M | $2.16B |
| Aug 10, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $41.78M | $2.17B |
| Aug 9, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $45.04M | $2.11B |
| Aug 8, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $39.13M | $2.10B |
| Aug 7, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $29.55M | $2.02B |
| Aug 6, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $33.54M | $1.97B |
| Aug 5, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $35.75M | $2.04B |
| Aug 4, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $27.55M | $1.98B |
| Aug 3, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $36.64M | $1.91B |
| Aug 2, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $72.54M | $1.95B |
| Aug 1, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $54.50M | $1.99B |
| Jul 31, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $59.36M | $2.11B |
| Jul 30, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $65.40M | $2.17B |
| Jul 29, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $54.21M | $2.12B |
| Jul 28, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $36.09M | $2.26B |
| Jul 27, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $31.42M | $2.22B |
| Jul 26, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $49.61M | $2.22B |
| Jul 25, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $68.08M | $2.13B |
| Jul 24, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $79.69M | $2.18B |
| Jul 23, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $72.37M | $2.42B |
| Jul 22, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $68.12M | $2.44B |
| Jul 21, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $71.19M | $2.44B |
| Jul 20, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $52.05M | $2.39B |
| Jul 19, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $118.57M | $2.33B |
| Jul 18, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $70.40M | $2.29B |
| Jul 17, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $64.06M | $2.20B |
| Jul 16, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $55.82M | $2.16B |
| Jul 15, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $59.54M | $2.09B |
| Jul 14, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $48.69M | $2.12B |
| Jul 13, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $43.72M | $2.03B |
| Jul 12, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $74.11M | $2.07B |
| Jul 11, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $51.72M | $2.06B |
| Jul 10, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $37.49M | $1.93B |
| Jul 9, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $26.52M | $1.80B |
| Jul 8, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $27.46M | $1.75B |
| Jul 7, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $23.21M | $1.79B |
| Jul 6, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $16.17M | $1.78B |
| Jul 5, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $27.16M | $1.79B |
| Jul 4, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $30.95M | $1.89B |
| Jul 3, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $35.69M | $1.87B |
| Jul 2, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $28.49M | $1.75B |
| Jul 1, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $28.39M | $1.82B |
| Jun 30, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $22.10M | $1.88B |
| Jun 29, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $21.40M | $1.83B |
| Jun 28, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $27.19M | $1.75B |