VeChain price history in 2018
In 2018 VeChain (VET) went from $0.0187 on 2018-07-24 to $0.003983 on 2018-12-31, a change of -78.70%. The highest price was $0.0277 on 2018-07-26 and the lowest $0.0032 on 2018-12-15. About $32.38M was traded across the year. The best day was 2018-08-16 (+42.95%) and the worst 2018-08-13 (-21.09%).
$0.0187Open · 2018-07-24
$0.003983Close · 2018-12-31
$0.0277High · 2018-07-26
$0.0032Low · 2018-12-15
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| July | $0.0187 | $0.0277 | $0.0187 | $0.022758 | $9.43M | +21.70% |
| August | $0.0228 | $0.0228 | $0.0060 | $0.017007 | $11.79M | -25.41% |
| September | $0.0170 | $0.01998 | $0.0117 | $0.012978 | $5.46M | -23.66% |
| October | $0.0129 | $0.0142 | $0.0099 | $0.010411 | $3.49M | -19.29% |
| November | $0.0104 | $0.0114 | $0.0040 | $0.004719 | $1.49M | -54.62% |
| December | $0.0049 | $0.0053 | $0.0032 | $0.003983 | $720.45K | -18.72% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.0041 | $0.0042 | $0.0038 | $0.003983 | $11.38K | -4.80% |
| 2018-12-30 | $0.0040 | $0.0043 | $0.0039 | $0.004184 | $6.33K | +4.45% |
| 2018-12-29 | $0.0043 | $0.0044 | $0.0040 | $0.004005 | $14.85K | -6.84% |
| 2018-12-28 | $0.0039 | $0.0044 | $0.0037 | $0.004299 | $22.23K | +10.48% |
| 2018-12-27 | $0.0043 | $0.0048 | $0.0038 | $0.003892 | $55.22K | -9.59% |
| 2018-12-26 | $0.0044 | $0.0045 | $0.0042 | $0.004304 | $17.31K | +0.05% |
| 2018-12-25 | $0.0048 | $0.0048 | $0.0042 | $0.004302 | $23.37K | -10.03% |
| 2018-12-24 | $0.0047 | $0.0053 | $0.0046 | $0.004782 | $59.33K | +2.06% |
| 2018-12-23 | $0.0046 | $0.0048 | $0.0046 | $0.004686 | $20.01K | +2.01% |
| 2018-12-22 | $0.0045 | $0.0046 | $0.0042 | $0.004593 | $24.55K | +4.49% |
| 2018-12-21 | $0.0045 | $0.0049 | $0.0042 | $0.004396 | $47.07K | -2.20% |
| 2018-12-20 | $0.0041 | $0.0047 | $0.0041 | $0.004495 | $40.47K | +9.56% |
| 2018-12-19 | $0.0041 | $0.0045 | $0.0040 | $0.004103 | $34.41K | +0.11% |
| 2018-12-18 | $0.0041 | $0.0041 | $0.0037 | $0.004098 | $29.85K | +4.34% |
| 2018-12-17 | $0.0034 | $0.0041 | $0.0034 | $0.003928 | $23.14K | +13.46% |
| 2018-12-16 | $0.0034 | $0.0035 | $0.0033 | $0.003462 | $4.09K | +2.22% |
| 2018-12-15 | $0.0034 | $0.0034 | $0.0032 | $0.003386 | $11.99K | +2.24% |
| 2018-12-14 | $0.0035 | $0.0035 | $0.0033 | $0.003312 | $23.47K | -5.41% |
| 2018-12-13 | $0.0037 | $0.0037 | $0.0034 | $0.003502 | $23.67K | -5.30% |
| 2018-12-12 | $0.0036 | $0.0038 | $0.0035 | $0.003698 | $16.01K | -0.02% |
| 2018-12-11 | $0.0037 | $0.0038 | $0.0036 | $0.003698 | $31.01K | -0.51% |
| 2018-12-10 | $0.0040 | $0.0040 | $0.0037 | $0.003717 | $11.69K | -7.06% |
| 2018-12-09 | $0.0038 | $0.0041 | $0.0037 | $0.0040 | $6.62K | +5.07% |
| 2018-12-08 | $0.0040 | $0.0041 | $0.0037 | $0.003807 | $17.47K | -2.44% |
| 2018-12-07 | $0.0041 | $0.0041 | $0.0036 | $0.003902 | $32.83K | -4.88% |
| 2018-12-06 | $0.0046 | $0.0048 | $0.0041 | $0.004102 | $36.04K | -8.61% |
| 2018-12-05 | $0.0046 | $0.0047 | $0.0044 | $0.004489 | $11.18K | -2.52% |
| 2018-12-04 | $0.0046 | $0.0049 | $0.0044 | $0.004605 | $18.32K | +0.60% |
| 2018-12-03 | $0.0048 | $0.0049 | $0.0044 | $0.004577 | $11.50K | -8.24% |
| 2018-12-02 | $0.0050 | $0.0052 | $0.0048 | $0.004988 | $11.50K | -0.54% |
| 2018-12-01 | $0.0049 | $0.0053 | $0.0047 | $0.005015 | $23.52K | +6.28% |
| 2018-11-30 | $0.0053 | $0.0055 | $0.0045 | $0.004719 | $70.60K | -11.11% |
| 2018-11-29 | $0.0053 | $0.0057 | $0.0050 | $0.005309 | $44.33K | +0.32% |
| 2018-11-28 | $0.0045 | $0.005292 | $0.0045 | $0.005292 | $75.11K | +17.79% |
| 2018-11-27 | $0.0046 | $0.0046 | $0.0042 | $0.004492 | $12.76K | +3.71% |
| 2018-11-26 | $0.0048 | $0.0049 | $0.0042 | $0.004332 | $23.18K | -9.63% |
| 2018-11-25 | $0.0045 | $0.0049 | $0.0040 | $0.004794 | $40.88K | +4.18% |
| 2018-11-24 | $0.0053 | $0.0054 | $0.0044 | $0.004601 | $59.13K | -11.63% |
| 2018-11-23 | $0.0053 | $0.0055 | $0.0050 | $0.005207 | $43.66K | -1.58% |
| 2018-11-22 | $0.0059 | $0.0061 | $0.00529 | $0.00529 | $42.62K | -9.05% |
| 2018-11-21 | $0.0055 | $0.0061 | $0.0052 | $0.005816 | $36.89K | +6.04% |
| 2018-11-20 | $0.0062 | $0.0066 | $0.0050 | $0.005485 | $81.21K | -12.47% |
| 2018-11-19 | $0.0078 | $0.0078 | $0.0060 | $0.006267 | $75.78K | -20.32% |
| 2018-11-18 | $0.0078 | $0.0079 | $0.0077 | $0.007865 | $19.02K | +1.88% |
| 2018-11-17 | $0.0078 | $0.0079 | $0.0075 | $0.00772 | $19.71K | -0.98% |
| 2018-11-16 | $0.0081 | $0.0083 | $0.0076 | $0.007796 | $39.96K | -3.81% |
| 2018-11-15 | $0.0085 | $0.0090 | $0.0073 | $0.008105 | $93.87K | -4.95% |
| 2018-11-14 | $0.0094 | $0.0095 | $0.0077 | $0.008527 | $117.75K | -9.08% |
| 2018-11-13 | $0.0100 | $0.0100 | $0.009378 | $0.009378 | $42.01K | -6.22% |
| 2018-11-12 | $0.0103 | $0.0103 | $0.0098 | $0.0100 | $24.00K | -1.11% |
| 2018-11-11 | $0.0103 | $0.0103 | $0.0100 | $0.010112 | $39.59K | -1.85% |
| 2018-11-10 | $0.0102 | $0.0105 | $0.0102 | $0.010303 | $4.85K | +0.94% |
| 2018-11-09 | $0.0106 | $0.0106 | $0.0101 | $0.010207 | $67.02K | -2.86% |
| 2018-11-08 | $0.0109 | $0.0112 | $0.0104 | $0.010507 | $37.06K | -3.58% |
| 2018-11-07 | $0.0113 | $0.0114 | $0.0105 | $0.010897 | $57.33K | -3.57% |
| 2018-11-06 | $0.0108 | $0.0113 | $0.0106 | $0.0113 | $46.17K | +5.54% |
| 2018-11-05 | $0.0109 | $0.0110 | $0.0105 | $0.010707 | $65.11K | -1.00% |
| 2018-11-04 | $0.0104 | $0.0112 | $0.0100 | $0.010815 | $87.93K | +4.06% |
| 2018-11-03 | $0.0105 | $0.0105 | $0.0102 | $0.010393 | $30.71K | -1.76% |
| 2018-11-02 | $0.0105 | $0.0106 | $0.0104 | $0.01058 | $27.44K | +1.61% |
| 2018-11-01 | $0.0104 | $0.0106 | $0.0101 | $0.010412 | $66.96K | +0.01% |
| 2018-10-31 | $0.0103 | $0.0106 | $0.0099 | $0.010411 | $72.11K | +1.20% |
| 2018-10-30 | $0.0105 | $0.0107 | $0.0101 | $0.010287 | $58.87K | -2.87% |
| 2018-10-29 | $0.0110 | $0.0114 | $0.0104 | $0.010591 | $106.71K | -3.72% |
| 2018-10-28 | $0.0109 | $0.0113 | $0.0108 | $0.0110 | $81.88K | +0.88% |
| 2018-10-27 | $0.0112 | $0.0113 | $0.0108 | $0.010904 | $122.10K | -3.43% |
| 2018-10-26 | $0.0114 | $0.0115 | $0.0111 | $0.011291 | $155.23K | -2.56% |
| 2018-10-25 | $0.0115 | $0.0142 | $0.0112 | $0.011587 | $382.82K | +0.70% |
| 2018-10-24 | $0.0118 | $0.0122 | $0.0115 | $0.011507 | $119.73K | -2.62% |
| 2018-10-23 | $0.0113 | $0.0122 | $0.0110 | $0.011817 | $167.20K | +5.42% |
| 2018-10-22 | $0.0114 | $0.0116 | $0.0111 | $0.011209 | $58.07K | -2.53% |
| 2018-10-21 | $0.0117 | $0.0121 | $0.0114 | $0.0115 | $92.90K | -1.02% |
| 2018-10-20 | $0.0116 | $0.0119 | $0.0114 | $0.011619 | $96.48K | -0.54% |
| 2018-10-19 | $0.0116 | $0.0124 | $0.0114 | $0.011682 | $77.63K | +1.48% |
| 2018-10-18 | $0.0120 | $0.0122 | $0.0114 | $0.011511 | $60.91K | -4.20% |
| 2018-10-17 | $0.0121 | $0.0123 | $0.0118 | $0.012016 | $106.64K | -0.81% |
| 2018-10-16 | $0.0120 | $0.0123 | $0.0118 | $0.012114 | $40.46K | +0.89% |
| 2018-10-15 | $0.0115 | $0.0131 | $0.0113 | $0.012007 | $124.45K | +5.29% |
| 2018-10-14 | $0.0116 | $0.0120 | $0.0114 | $0.011404 | $67.86K | -0.95% |
| 2018-10-13 | $0.0117 | $0.0118 | $0.0115 | $0.011514 | $51.00K | -0.79% |
| 2018-10-12 | $0.0112 | $0.0119 | $0.0110 | $0.011605 | $55.07K | +2.74% |
| 2018-10-11 | $0.0134 | $0.0134 | $0.0111 | $0.011295 | $149.69K | -15.11% |
| 2018-10-10 | $0.0135 | $0.0136 | $0.0130 | $0.013306 | $84.23K | -2.20% |
| 2018-10-09 | $0.0138 | $0.0138 | $0.0133 | $0.013606 | $158.00K | -0.74% |
| 2018-10-08 | $0.0132 | $0.0139 | $0.0130 | $0.013707 | $118.14K | +4.63% |
| 2018-10-07 | $0.0130 | $0.0132 | $0.0128 | $0.0131 | $55.51K | +0.72% |
| 2018-10-06 | $0.0132 | $0.0142 | $0.0128 | $0.013006 | $149.88K | -1.44% |
| 2018-10-05 | $0.0129 | $0.0134 | $0.0127 | $0.013196 | $134.45K | +3.02% |
| 2018-10-04 | $0.0128 | $0.0132 | $0.0127 | $0.012809 | $156.46K | +0.08% |
| 2018-10-03 | $0.0129 | $0.0132 | $0.0125 | $0.012798 | $118.71K | -0.88% |
| 2018-10-02 | $0.0127 | $0.0139 | $0.0127 | $0.012911 | $188.43K | +1.43% |
| 2018-10-01 | $0.0129 | $0.0131 | $0.0125 | $0.012729 | $80.94K | -1.92% |
| 2018-09-30 | $0.0128 | $0.0132 | $0.0126 | $0.012978 | $100.52K | +1.14% |
| 2018-09-29 | $0.0130 | $0.0131 | $0.0124 | $0.012831 | $89.30K | -2.01% |
| 2018-09-28 | $0.0132 | $0.0137 | $0.0128 | $0.013095 | $92.38K | -0.05% |
| 2018-09-27 | $0.0125 | $0.0133 | $0.0122 | $0.013102 | $144.11K | +4.84% |
| 2018-09-26 | $0.0128 | $0.0130 | $0.0123 | $0.012497 | $100.38K | -4.11% |
| 2018-09-25 | $0.0130 | $0.013033 | $0.0130 | $0.013033 | $117.78K | +0.01% |
| 2018-09-24 | $0.0139 | $0.0140 | $0.0129 | $0.013032 | $76.08K | -6.33% |
| 2018-09-23 | $0.0138 | $0.0143 | $0.0135 | $0.013913 | $105.06K | +1.51% |
| 2018-09-22 | $0.0145 | $0.0147 | $0.0133 | $0.013707 | $82.49K | -5.40% |
| 2018-09-21 | $0.0136 | $0.0147 | $0.0134 | $0.014489 | $230.39K | +5.95% |
| 2018-09-20 | $0.0130 | $0.0138 | $0.0129 | $0.013675 | $110.94K | +5.79% |
| 2018-09-19 | $0.0129 | $0.0132 | $0.0123 | $0.012927 | $75.02K | +0.17% |
| 2018-09-18 | $0.0126 | $0.0134 | $0.0124 | $0.012905 | $103.86K | +2.31% |
| 2018-09-17 | $0.0142 | $0.0144 | $0.0126 | $0.012613 | $154.16K | -11.04% |
| 2018-09-16 | $0.0143 | $0.0144 | $0.0137 | $0.014179 | $53.19K | -1.36% |
| 2018-09-15 | $0.0138 | $0.0148 | $0.0137 | $0.014374 | $136.48K | +3.99% |
| 2018-09-14 | $0.0140 | $0.0143 | $0.0135 | $0.013823 | $123.78K | -1.31% |
| 2018-09-13 | $0.0138 | $0.0144 | $0.0132 | $0.014006 | $240.45K | +1.49% |
| 2018-09-12 | $0.0130 | $0.0141 | $0.0117 | $0.0138 | $253.37K | +4.70% |
| 2018-09-11 | $0.0140 | $0.0145 | $0.0127 | $0.013181 | $114.73K | -6.58% |
| 2018-09-10 | $0.0144 | $0.0154 | $0.0136 | $0.01411 | $200.27K | -2.05% |
| 2018-09-09 | $0.0146 | $0.0154 | $0.0138 | $0.014405 | $272.29K | -0.71% |
| 2018-09-08 | $0.0158 | $0.0162 | $0.0143 | $0.014508 | $166.77K | -6.88% |
| 2018-09-07 | $0.0162 | $0.0168 | $0.0150 | $0.015581 | $264.26K | -4.23% |
| 2018-09-06 | $0.0161 | $0.0165 | $0.0148 | $0.016269 | $332.65K | +1.06% |
| 2018-09-05 | $0.0195 | $0.0199 | $0.0158 | $0.016098 | $532.75K | -17.05% |
| 2018-09-04 | $0.0187 | $0.01998 | $0.0185 | $0.019408 | $532.27K | +3.67% |
| 2018-09-03 | $0.0177 | $0.0191 | $0.0172 | $0.018721 | $169.13K | +6.08% |
| 2018-09-02 | $0.0181 | $0.0185 | $0.0173 | $0.017649 | $200.28K | -3.03% |
| 2018-09-01 | $0.0170 | $0.0187 | $0.0169 | $0.0182 | $284.61K | +7.02% |
| 2018-08-31 | $0.0174 | $0.0176 | $0.0164 | $0.017007 | $285.37K | -1.71% |
| 2018-08-30 | $0.0169 | $0.017302 | $0.0156 | $0.017302 | $238.58K | +2.38% |
| 2018-08-29 | $0.0180 | $0.0183 | $0.0163 | $0.0169 | $533.25K | -6.07% |
| 2018-08-28 | $0.0179 | $0.0189 | $0.0174 | $0.017991 | $719.73K | -0.05% |
| 2018-08-27 | $0.0151 | $0.0180 | $0.0150 | $0.0180 | $511.28K | +17.03% |
| 2018-08-26 | $0.0154 | $0.0155 | $0.0143 | $0.015381 | $178.39K | -0.65% |
| 2018-08-25 | $0.0144 | $0.0159 | $0.0141 | $0.015482 | $224.90K | +7.35% |
| 2018-08-24 | $0.0145 | $0.0148 | $0.0138 | $0.014421 | $256.77K | -0.85% |
| 2018-08-23 | $0.0137 | $0.0148 | $0.0135 | $0.014544 | $292.12K | +7.34% |
| 2018-08-22 | $0.0154 | $0.0167 | $0.0125 | $0.01355 | $632.80K | -11.56% |
| 2018-08-21 | $0.0128 | $0.0159 | $0.0128 | $0.01532 | $545.25K | +19.43% |
| 2018-08-20 | $0.0142 | $0.0149 | $0.0127 | $0.012828 | $415.81K | -10.31% |
| 2018-08-19 | $0.0126 | $0.0145 | $0.0122 | $0.014302 | $392.10K | +12.51% |
| 2018-08-18 | $0.0149 | $0.0150 | $0.0111 | $0.012712 | $590.68K | -15.19% |
| 2018-08-17 | $0.0112 | $0.0166 | $0.0107 | $0.014989 | $1.50M | +32.72% |
| 2018-08-16 | $0.0078 | $0.0117 | $0.0076 | $0.011293 | $791.16K | +42.95% |
| 2018-08-15 | $0.0078 | $0.0088 | $0.0076 | $0.0079 | $217.94K | +2.53% |
| 2018-08-14 | $0.0071 | $0.0078 | $0.0060 | $0.007705 | $167.70K | +8.35% |
| 2018-08-13 | $0.0090 | $0.0092 | $0.0070 | $0.007112 | $109.77K | -21.09% |
| 2018-08-12 | $0.0090 | $0.0097 | $0.0089 | $0.009012 | $88.51K | -0.94% |
| 2018-08-11 | $0.0095 | $0.0098 | $0.0085 | $0.009098 | $143.65K | -5.19% |
| 2018-08-10 | $0.0116 | $0.0117 | $0.0094 | $0.009596 | $135.01K | -16.63% |
| 2018-08-09 | $0.0107 | $0.0118 | $0.0105 | $0.01151 | $173.13K | +7.38% |
| 2018-08-08 | $0.0127 | $0.0127 | $0.0103 | $0.010719 | $306.67K | -16.95% |
| 2018-08-07 | $0.0134 | $0.0141 | $0.0125 | $0.012907 | $191.33K | -3.08% |
| 2018-08-06 | $0.0140 | $0.0145 | $0.0128 | $0.013317 | $204.24K | -5.47% |
| 2018-08-05 | $0.0133 | $0.0146 | $0.0125 | $0.014088 | $354.96K | +5.87% |
| 2018-08-04 | $0.0153 | $0.0160 | $0.0124 | $0.013307 | $436.08K | -13.95% |
| 2018-08-03 | $0.0174 | $0.0174 | $0.0133 | $0.015464 | $604.61K | -11.55% |
| 2018-08-02 | $0.0201 | $0.0208 | $0.0170 | $0.017484 | $215.94K | -12.99% |
| 2018-08-01 | $0.0228 | $0.0228 | $0.0190 | $0.020094 | $331.95K | -11.71% |
| 2018-07-31 | $0.0251 | $0.0254 | $0.0216 | $0.022758 | $515.33K | -10.34% |
| 2018-07-30 | $0.0264 | $0.0266 | $0.0235 | $0.025384 | $614.52K | -4.19% |
| 2018-07-29 | $0.0258 | $0.0268 | $0.0257 | $0.026495 | $536.52K | +2.74% |
| 2018-07-28 | $0.0249 | $0.0264 | $0.0244 | $0.025789 | $513.89K | +3.86% |
| 2018-07-27 | $0.0250 | $0.0266 | $0.0228 | $0.02483 | $1.18M | -0.69% |
| 2018-07-26 | $0.0209 | $0.0277 | $0.0209 | $0.025004 | $2.48M | +19.63% |
| 2018-07-25 | $0.0187 | $0.0209 | $0.0187 | $0.0209 | $2.93M | +11.76% |
| 2018-07-24 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $658.11K | +0.00% |
Frequently asked questions
What was the VeChain price on January 1, 2018?
VET opened 2018-07-24 at $0.0187 and closed that day at $0.0187.
What was the highest price of VeChain in 2018?
The highest was $0.0277 on 2018-07-26; the lowest was $0.0032 on 2018-12-15.
How much did VeChain change in 2018?
VET moved -78.70% in 2018, from $0.0187 to $0.003983.
More about VeChain
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.