VeChain
VET
Rank #83
$0.0134
Updated 25 days ago
Market Cap
$1.15B
24h Volume
$30.49M
Avg Volume (90d)
$37.40M
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 |