VeThor
VTHO
Rank #447
$0.00099026
Updated 25 days ago
Market Cap
$95.97M
24h Volume
$1.56M
Avg Volume (6m)
$3.17M
24h High/Low
$0.00101046
$0.00093535
$0.00093535
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
VeChain Ecosystem
Chains
Vechain
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00099026 | $0.00101046 | $0.00093535 | $0.00099026 | $1.56M | $95.97M |
| Dec 2, 2025 | $0.00093845 | $0.00099820 | $0.00092521 | $0.00099719 | $1.34M | $92.48M |
| Dec 1, 2025 | $0.00099839 | $0.00099839 | $0.00091908 | $0.00094016 | $1.63M | $90.68M |
| Nov 30, 2025 | $0.00100851 | $0.00101857 | $0.00100523 | $0.00100526 | $906.48K | $97.80M |
| Nov 29, 2025 | $0.00102916 | $0.00103276 | $0.00101123 | $0.00101123 | $1.52M | $99.09M |
| Nov 28, 2025 | $0.00104097 | $0.00104177 | $0.00101911 | $0.00102870 | $2.32M | $99.75M |
| Nov 27, 2025 | $0.00100713 | $0.00106535 | $0.00100713 | $0.00104435 | $2.24M | $99.83M |
| Nov 26, 2025 | $0.00101113 | $0.00101300 | $0.00097949 | $0.00101185 | $1.43M | $96.68M |
| Nov 25, 2025 | $0.00101508 | $0.00102903 | $0.00100467 | $0.00101626 | $3.14M | $97.99M |
| Nov 24, 2025 | $0.00095508 | $0.00102028 | $0.00095493 | $0.00101610 | $1.59M | $94.06M |
| Nov 23, 2025 | $0.00095974 | $0.00097898 | $0.00095548 | $0.00096578 | $1.73M | $93.33M |
| Nov 22, 2025 | $0.00096733 | $0.00096733 | $0.00093125 | $0.00096558 | $2.91M | $91.76M |
| Nov 21, 2025 | $0.00100640 | $0.00101924 | $0.00092599 | $0.00093945 | $3.24M | $93.29M |
| Nov 20, 2025 | $0.00102817 | $0.00107370 | $0.00099452 | $0.00102440 | $1.85M | $99.94M |
| Nov 19, 2025 | $0.00104299 | $0.00104435 | $0.00098591 | $0.00101703 | $1.46M | $98.47M |
| Nov 18, 2025 | $0.00101379 | $0.00104774 | $0.00100543 | $0.00104774 | $2.23M | $98.25M |
| Nov 17, 2025 | $0.00105971 | $0.00106895 | $0.00100824 | $0.00101608 | $1.86M | $100.94M |
| Nov 16, 2025 | $0.00109295 | $0.00110460 | $0.00102810 | $0.00105130 | $1.28M | $103.34M |
| Nov 15, 2025 | $0.00108459 | $0.00110697 | $0.00107909 | $0.00108716 | $2.12M | $105.07M |
| Nov 14, 2025 | $0.00113045 | $0.00113045 | $0.00107629 | $0.00109480 | $3.56M | $105.90M |
| Nov 13, 2025 | $0.00115879 | $0.00120312 | $0.00109862 | $0.00112458 | $6.58M | $111.96M |
| Nov 12, 2025 | $0.00117145 | $0.00124429 | $0.00114380 | $0.00116576 | $5.46M | $114.73M |
| Nov 11, 2025 | $0.00122261 | $0.00126857 | $0.00117795 | $0.00122261 | $4.80M | $117.67M |
| Nov 10, 2025 | $0.00119252 | $0.00119252 | $0.00119252 | $0.00119252 | $1.78M | $114.55M |
| Nov 9, 2025 | $0.00118560 | $0.00118560 | $0.00118560 | $0.00118560 | $3.19M | $113.73M |
| Nov 8, 2025 | $0.00121332 | $0.00121332 | $0.00121332 | $0.00121332 | $6.16M | $116.51M |
| Nov 7, 2025 | $0.00104924 | $0.00104924 | $0.00104924 | $0.00104924 | $6.15M | $100.61M |
| Nov 6, 2025 | $0.00103545 | $0.00103545 | $0.00103545 | $0.00103545 | $2.61M | $99.29M |
| Nov 5, 2025 | $0.00097264 | $0.00097264 | $0.00097264 | $0.00097264 | $3.29M | $93.18M |
| Nov 4, 2025 | $0.00099146 | $0.00099146 | $0.00099146 | $0.00099146 | $3.34M | $94.91M |
| Nov 3, 2025 | $0.00108966 | $0.00108966 | $0.00108966 | $0.00108966 | $3.74M | $104.33M |
| Nov 2, 2025 | $0.00110924 | $0.00110924 | $0.00110924 | $0.00110924 | $1.84M | $106.11M |
| Nov 1, 2025 | $0.00110476 | $0.00110476 | $0.00110476 | $0.00110476 | $1.41M | $105.66M |
| Oct 31, 2025 | $0.00112267 | $0.00112267 | $0.00112267 | $0.00112267 | $2.39M | $107.35M |
| Oct 30, 2025 | $0.00118349 | $0.00118349 | $0.00118349 | $0.00118349 | $1.54M | $113.15M |
| Oct 29, 2025 | $0.00120737 | $0.00120737 | $0.00120737 | $0.00120737 | $1.88M | $115.37M |
| Oct 28, 2025 | $0.00123195 | $0.00123195 | $0.00123195 | $0.00123195 | $1.38M | $117.71M |
| Oct 27, 2025 | $0.00127674 | $0.00127674 | $0.00127674 | $0.00127674 | $1.18M | $121.82M |
| Oct 26, 2025 | $0.00120967 | $0.00120967 | $0.00120967 | $0.00120967 | $766.72K | $115.40M |
| Oct 25, 2025 | $0.00121840 | $0.00121840 | $0.00121840 | $0.00121840 | $1.20M | $116.23M |
| Oct 24, 2025 | $0.00121056 | $0.00121056 | $0.00121056 | $0.00121056 | $1.17M | $115.44M |
| Oct 23, 2025 | $0.00118127 | $0.00118127 | $0.00118127 | $0.00118127 | $1.48M | $112.62M |
| Oct 22, 2025 | $0.00122993 | $0.00122993 | $0.00122993 | $0.00122993 | $1.69M | $117.27M |
| Oct 21, 2025 | $0.00124884 | $0.00124884 | $0.00124884 | $0.00124884 | $1.33M | $118.83M |
| Oct 20, 2025 | $0.00125267 | $0.00125267 | $0.00125267 | $0.00125267 | $1.79M | $119.23M |
| Oct 19, 2025 | $0.00118726 | $0.00118726 | $0.00118726 | $0.00118726 | $999.96K | $113.04M |
| Oct 18, 2025 | $0.00117413 | $0.00117413 | $0.00117413 | $0.00117413 | $1.86M | $111.81M |
| Oct 17, 2025 | $0.00120418 | $0.00120418 | $0.00120418 | $0.00120418 | $2.04M | $114.49M |
| Oct 16, 2025 | $0.00124341 | $0.00124341 | $0.00124341 | $0.00124341 | $2.46M | $118.20M |
| Oct 15, 2025 | $0.00129721 | $0.00129721 | $0.00129721 | $0.00129721 | $3.48M | $123.33M |
| Oct 14, 2025 | $0.00134548 | $0.00134548 | $0.00134548 | $0.00134548 | $3.36M | $127.92M |
| Oct 13, 2025 | $0.00127585 | $0.00127585 | $0.00127585 | $0.00127585 | $3.15M | $121.16M |
| Oct 12, 2025 | $0.00116162 | $0.00116162 | $0.00116162 | $0.00116162 | $6.20M | $110.27M |
| Oct 11, 2025 | $0.00124050 | $0.00124050 | $0.00124050 | $0.00124050 | $7.81M | $118.10M |
| Oct 10, 2025 | $0.00155351 | $0.00155351 | $0.00155351 | $0.00155351 | $2.52M | $147.42M |
| Oct 9, 2025 | $0.00159977 | $0.00159977 | $0.00159977 | $0.00159977 | $2.26M | $151.52M |
| Oct 8, 2025 | $0.00159515 | $0.00159515 | $0.00159515 | $0.00159515 | $2.43M | $151.20M |
| Oct 7, 2025 | $0.00168166 | $0.00168166 | $0.00168166 | $0.00168166 | $2.30M | $159.34M |
| Oct 6, 2025 | $0.00162978 | $0.00162978 | $0.00162978 | $0.00162978 | $1.99M | $154.43M |
| Oct 5, 2025 | $0.00164177 | $0.00164177 | $0.00164177 | $0.00164177 | $1.25M | $155.43M |
| Oct 4, 2025 | $0.00168497 | $0.00168497 | $0.00168497 | $0.00168497 | $1.88M | $159.74M |
| Oct 3, 2025 | $0.00168867 | $0.00168867 | $0.00168867 | $0.00168867 | $2.58M | $159.78M |
| Oct 2, 2025 | $0.00164996 | $0.00164996 | $0.00164996 | $0.00164996 | $1.98M | $156.08M |
| Oct 1, 2025 | $0.00157523 | $0.00157523 | $0.00157523 | $0.00157523 | $1.70M | $148.82M |
| Sep 30, 2025 | $0.00161309 | $0.00161309 | $0.00161309 | $0.00161309 | $1.68M | $152.35M |
| Sep 29, 2025 | $0.00162745 | $0.00162745 | $0.00162745 | $0.00162745 | $1.78M | $153.67M |
| Sep 28, 2025 | $0.00160508 | $0.00160508 | $0.00160508 | $0.00160508 | $1.12M | $151.67M |
| Sep 27, 2025 | $0.00162671 | $0.00162671 | $0.00162671 | $0.00162671 | $1.39M | $153.56M |
| Sep 26, 2025 | $0.00157446 | $0.00157446 | $0.00157446 | $0.00157446 | $2.25M | $148.60M |
| Sep 25, 2025 | $0.00167515 | $0.00167515 | $0.00167515 | $0.00167515 | $1.89M | $158.00M |
| Sep 24, 2025 | $0.00167639 | $0.00167639 | $0.00167639 | $0.00167639 | $1.54M | $157.97M |
| Sep 23, 2025 | $0.00168043 | $0.00168043 | $0.00168043 | $0.00168043 | $3.67M | $158.42M |
| Sep 22, 2025 | $0.00179877 | $0.00179877 | $0.00179877 | $0.00179877 | $2.02M | $169.53M |
| Sep 21, 2025 | $0.00181488 | $0.00181488 | $0.00181488 | $0.00181488 | $1.22M | $170.87M |
| Sep 20, 2025 | $0.00181638 | $0.00181638 | $0.00181638 | $0.00181638 | $4.16M | $170.79M |
| Sep 19, 2025 | $0.00188379 | $0.00188379 | $0.00188379 | $0.00188379 | $2.51M | $177.16M |
| Sep 18, 2025 | $0.00186205 | $0.00186205 | $0.00186205 | $0.00186205 | $2.38M | $175.23M |
| Sep 17, 2025 | $0.00184616 | $0.00184616 | $0.00184616 | $0.00184616 | $1.27M | $173.70M |
| Sep 16, 2025 | $0.00182319 | $0.00182319 | $0.00182319 | $0.00182319 | $3.16M | $171.32M |
| Sep 15, 2025 | $0.00187427 | $0.00187427 | $0.00187427 | $0.00187427 | $2.00M | $176.16M |
| Sep 14, 2025 | $0.00194093 | $0.00194093 | $0.00194093 | $0.00194093 | $2.79M | $182.33M |
| Sep 13, 2025 | $0.00192297 | $0.00192297 | $0.00192297 | $0.00192297 | $1.88M | $180.61M |
| Sep 12, 2025 | $0.00190794 | $0.00190794 | $0.00190794 | $0.00190794 | $2.11M | $179.10M |
| Sep 11, 2025 | $0.00188646 | $0.00188646 | $0.00188646 | $0.00188646 | $3.15M | $176.90M |
| Sep 10, 2025 | $0.00186769 | $0.00186769 | $0.00186769 | $0.00186769 | $3.05M | $175.02M |
| Sep 9, 2025 | $0.00184998 | $0.00184998 | $0.00184998 | $0.00184998 | $2.61M | $173.43M |
| Sep 8, 2025 | $0.00182479 | $0.00182479 | $0.00182479 | $0.00182479 | $1.43M | $171.00M |
| Sep 7, 2025 | $0.00181154 | $0.00181154 | $0.00181154 | $0.00181154 | $1.23M | $169.90M |
| Sep 6, 2025 | $0.00183421 | $0.00183421 | $0.00183421 | $0.00183421 | $1.97M | $171.76M |
| Sep 5, 2025 | $0.00180399 | $0.00180399 | $0.00180399 | $0.00180399 | $1.36M | $169.01M |
| Sep 4, 2025 | $0.00185614 | $0.00185614 | $0.00185614 | $0.00185614 | $1.55M | $173.50M |
| Sep 3, 2025 | $0.00185018 | $0.00185018 | $0.00185018 | $0.00185018 | $2.02M | $173.13M |
| Sep 2, 2025 | $0.00180027 | $0.00180027 | $0.00180027 | $0.00180027 | $3.26M | $168.31M |
| Sep 1, 2025 | $0.00186098 | $0.00186098 | $0.00186098 | $0.00186098 | $4.19M | $174.20M |
| Aug 31, 2025 | $0.00184785 | $0.00184785 | $0.00184785 | $0.00184785 | $1.29M | $172.66M |
| Aug 30, 2025 | $0.00183437 | $0.00183437 | $0.00183437 | $0.00183437 | $2.03M | $171.77M |
| Aug 29, 2025 | $0.00190505 | $0.00190505 | $0.00190505 | $0.00190505 | $1.88M | $177.58M |
| Aug 28, 2025 | $0.00186593 | $0.00186593 | $0.00186593 | $0.00186593 | $1.81M | $174.21M |
| Aug 27, 2025 | $0.00187000 | $0.00187000 | $0.00187000 | $0.00187000 | $2.24M | $174.52M |
| Aug 26, 2025 | $0.00179998 | $0.00179998 | $0.00179998 | $0.00179998 | $4.37M | $167.61M |
| Aug 25, 2025 | $0.00192799 | $0.00192799 | $0.00192799 | $0.00192799 | $3.30M | $179.63M |
| Aug 24, 2025 | $0.00195951 | $0.00195951 | $0.00195951 | $0.00195951 | $3.20M | $182.73M |
| Aug 23, 2025 | $0.00196768 | $0.00196768 | $0.00196768 | $0.00196768 | $3.04M | $183.31M |
| Aug 22, 2025 | $0.00184564 | $0.00184564 | $0.00184564 | $0.00184564 | $2.00M | $171.72M |
| Aug 21, 2025 | $0.00190704 | $0.00190704 | $0.00190704 | $0.00190704 | $2.42M | $177.31M |
| Aug 20, 2025 | $0.00180831 | $0.00180831 | $0.00180831 | $0.00180831 | $2.52M | $168.46M |
| Aug 19, 2025 | $0.00189528 | $0.00189528 | $0.00189528 | $0.00189528 | $2.83M | $176.06M |
| Aug 18, 2025 | $0.00193642 | $0.00193642 | $0.00193642 | $0.00193642 | $2.13M | $179.94M |
| Aug 17, 2025 | $0.00196370 | $0.00196370 | $0.00196370 | $0.00196370 | $2.70M | $182.56M |
| Aug 16, 2025 | $0.00187129 | $0.00187129 | $0.00187129 | $0.00187129 | $2.86M | $173.71M |
| Aug 15, 2025 | $0.00188484 | $0.00188484 | $0.00188484 | $0.00188484 | $4.53M | $175.15M |
| Aug 14, 2025 | $0.00201767 | $0.00201767 | $0.00201767 | $0.00201767 | $2.68M | $187.15M |
| Aug 13, 2025 | $0.00200208 | $0.00200208 | $0.00200208 | $0.00200208 | $2.96M | $185.83M |
| Aug 12, 2025 | $0.00188712 | $0.00188712 | $0.00188712 | $0.00188712 | $3.70M | $174.70M |
| Aug 11, 2025 | $0.00199190 | $0.00199190 | $0.00199190 | $0.00199190 | $2.18M | $184.46M |
| Aug 10, 2025 | $0.00200555 | $0.00200555 | $0.00200555 | $0.00200555 | $3.84M | $185.71M |
| Aug 9, 2025 | $0.00196000 | $0.00196000 | $0.00196000 | $0.00196000 | $2.54M | $181.35M |
| Aug 8, 2025 | $0.00191791 | $0.00191791 | $0.00191791 | $0.00191791 | $2.94M | $177.58M |
| Aug 7, 2025 | $0.00183320 | $0.00183320 | $0.00183320 | $0.00183320 | $2.39M | $169.66M |
| Aug 6, 2025 | $0.00182015 | $0.00182015 | $0.00182015 | $0.00182015 | $2.14M | $168.46M |
| Aug 5, 2025 | $0.00190059 | $0.00190059 | $0.00190059 | $0.00190059 | $2.68M | $175.81M |
| Aug 4, 2025 | $0.00185373 | $0.00185373 | $0.00185373 | $0.00185373 | $2.19M | $171.37M |
| Aug 3, 2025 | $0.00179040 | $0.00179040 | $0.00179040 | $0.00179040 | $2.76M | $165.57M |
| Aug 2, 2025 | $0.00183171 | $0.00183171 | $0.00183171 | $0.00183171 | $5.28M | $169.04M |
| Aug 1, 2025 | $0.00188403 | $0.00188403 | $0.00188403 | $0.00188403 | $4.95M | $173.82M |
| Jul 31, 2025 | $0.00195985 | $0.00195985 | $0.00195985 | $0.00195985 | $4.07M | $180.70M |
| Jul 30, 2025 | $0.00201523 | $0.00201523 | $0.00201523 | $0.00201523 | $5.66M | $185.67M |
| Jul 29, 2025 | $0.00199623 | $0.00199623 | $0.00199623 | $0.00199623 | $4.60M | $184.10M |
| Jul 28, 2025 | $0.00214646 | $0.00214646 | $0.00214646 | $0.00214646 | $4.82M | $197.84M |
| Jul 27, 2025 | $0.00211034 | $0.00211034 | $0.00211034 | $0.00211034 | $8.53M | $194.49M |
| Jul 26, 2025 | $0.00205922 | $0.00205922 | $0.00205922 | $0.00205922 | $5.14M | $189.70M |
| Jul 25, 2025 | $0.00201292 | $0.00201292 | $0.00201292 | $0.00201292 | $5.36M | $185.31M |
| Jul 24, 2025 | $0.00206669 | $0.00206669 | $0.00206669 | $0.00206669 | $7.32M | $190.21M |
| Jul 23, 2025 | $0.00221757 | $0.00221757 | $0.00221757 | $0.00221757 | $8.94M | $204.09M |
| Jul 22, 2025 | $0.00227250 | $0.00227250 | $0.00227250 | $0.00227250 | $17.47M | $209.02M |
| Jul 21, 2025 | $0.00220473 | $0.00220473 | $0.00220473 | $0.00220473 | $18.71M | $202.59M |
| Jul 20, 2025 | $0.00214535 | $0.00214535 | $0.00214535 | $0.00214535 | $4.06M | $197.26M |
| Jul 19, 2025 | $0.00212376 | $0.00212376 | $0.00212376 | $0.00212376 | $9.26M | $195.00M |
| Jul 18, 2025 | $0.00214782 | $0.00214782 | $0.00214782 | $0.00214782 | $5.00M | $197.34M |
| Jul 17, 2025 | $0.00215437 | $0.00215437 | $0.00215437 | $0.00215437 | $5.67M | $197.67M |
| Jul 16, 2025 | $0.00214318 | $0.00214318 | $0.00214318 | $0.00214318 | $5.39M | $196.90M |
| Jul 15, 2025 | $0.00211478 | $0.00211478 | $0.00211478 | $0.00211478 | $8.00M | $193.95M |
| Jul 14, 2025 | $0.00216008 | $0.00216008 | $0.00216008 | $0.00216008 | $10.18M | $197.88M |
| Jul 13, 2025 | $0.00211418 | $0.00211418 | $0.00211418 | $0.00211418 | $4.93M | $193.53M |
| Jul 12, 2025 | $0.00208451 | $0.00208451 | $0.00208451 | $0.00208451 | $7.44M | $190.96M |
| Jul 11, 2025 | $0.00210080 | $0.00210080 | $0.00210080 | $0.00210080 | $4.37M | $192.05M |
| Jul 10, 2025 | $0.00199689 | $0.00199689 | $0.00199689 | $0.00199689 | $2.73M | $182.88M |
| Jul 9, 2025 | $0.00191176 | $0.00191176 | $0.00191176 | $0.00191176 | $2.29M | $174.94M |
| Jul 8, 2025 | $0.00187920 | $0.00187920 | $0.00187920 | $0.00187920 | $2.73M | $171.82M |
| Jul 7, 2025 | $0.00190622 | $0.00190622 | $0.00190622 | $0.00190622 | $1.81M | $174.24M |
| Jul 6, 2025 | $0.00188329 | $0.00188329 | $0.00188329 | $0.00188329 | $1.78M | $172.10M |
| Jul 5, 2025 | $0.00189922 | $0.00189922 | $0.00189922 | $0.00189922 | $2.23M | $173.49M |
| Jul 4, 2025 | $0.00198582 | $0.00198582 | $0.00198582 | $0.00198582 | $4.59M | $181.35M |
| Jul 3, 2025 | $0.00196668 | $0.00196668 | $0.00196668 | $0.00196668 | $4.27M | $179.47M |
| Jul 2, 2025 | $0.00184764 | $0.00184764 | $0.00184764 | $0.00184764 | $2.08M | $168.42M |
| Jul 1, 2025 | $0.00193568 | $0.00193568 | $0.00193568 | $0.00193568 | $2.94M | $176.57M |
| Jun 30, 2025 | $0.00200490 | $0.00200490 | $0.00200490 | $0.00200490 | $2.32M | $182.68M |
| Jun 29, 2025 | $0.00193443 | $0.00193443 | $0.00193443 | $0.00193443 | $2.70M | $176.15M |
| Jun 28, 2025 | $0.00185305 | $0.00185305 | $0.00185305 | $0.00185305 | $1.97M | $168.82M |