VeThor
VTHO
Rank #447
$0.00099026
Updated 25 days ago
Market Cap
$95.97M
24h Volume
$1.56M
Avg Volume (90d)
$2.48M
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 |