VeChain price history in 2019
In 2019 VeChain (VET) went from $0.0040 on 2019-01-01 to $0.005246 on 2019-12-31, a change of +31.14%. The highest price was $0.0110 on 2019-06-25 and the lowest $0.0029 on 2019-10-23. About $933.98M was traded across the year. The best day was 2019-06-25 (+31.63%) and the worst 2019-01-10 (-16.77%).
$0.0040Open · 2019-01-01
$0.005246Close · 2019-12-31
$0.0110High · 2019-06-25
$0.0029Low · 2019-10-23
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0040 | $0.0049 | $0.0036 | $0.00388 | $2.99M | -3.00% |
| February | $0.00386 | $0.0050 | $0.003601 | $0.004559 | $1.30M | +18.10% |
| March | $0.004555 | $0.00632 | $0.004038 | $0.006121 | $1.84M | +34.37% |
| April | $0.006105 | $0.007938 | $0.00572 | $0.006191 | $2.43M | +1.41% |
| May | $0.006294 | $0.008928 | $0.005731 | $0.007654 | $2.27M | +21.60% |
| June | $0.0076 | $0.0110 | $0.00416 | $0.00816 | $39.56M | +7.37% |
| July | $0.00816 | $0.008617 | $0.005019 | $0.005596 | $135.98M | -31.42% |
| August | $0.005594 | $0.00586 | $0.003943 | $0.004105 | $108.10M | -26.62% |
| September | $0.004105 | $0.004461 | $0.003075 | $0.00347 | $83.73M | -15.47% |
| October | $0.003468 | $0.004791 | $0.0029 | $0.004095 | $93.95M | +18.09% |
| November | $0.004093 | $0.008088 | $0.003932 | $0.006081 | $219.16M | +48.58% |
| December | $0.006082 | $0.007981 | $0.004444 | $0.005246 | $242.67M | -13.75% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.005425 | $0.005441 | $0.005155 | $0.005246 | $5.50M | -3.32% |
| 2019-12-30 | $0.005578 | $0.005638 | $0.005417 | $0.005426 | $5.50M | -2.74% |
| 2019-12-29 | $0.005667 | $0.00584 | $0.005561 | $0.005579 | $6.23M | -1.58% |
| 2019-12-28 | $0.005664 | $0.005772 | $0.005547 | $0.005668 | $6.28M | +0.03% |
| 2019-12-27 | $0.005482 | $0.005771 | $0.005318 | $0.005667 | $6.23M | +3.37% |
| 2019-12-26 | $0.005847 | $0.005847 | $0.005425 | $0.005482 | $6.44M | -6.24% |
| 2019-12-25 | $0.005976 | $0.006074 | $0.005774 | $0.005847 | $6.04M | -2.18% |
| 2019-12-24 | $0.005919 | $0.006275 | $0.005782 | $0.005977 | $8.47M | +1.07% |
| 2019-12-23 | $0.005516 | $0.006145 | $0.005458 | $0.005914 | $7.45M | +7.11% |
| 2019-12-22 | $0.005316 | $0.005619 | $0.005285 | $0.005521 | $7.48M | +3.90% |
| 2019-12-21 | $0.005397 | $0.005546 | $0.005271 | $0.005314 | $5.81M | -1.64% |
| 2019-12-20 | $0.005045 | $0.005554 | $0.004957 | $0.005403 | $7.03M | +7.04% |
| 2019-12-19 | $0.005319 | $0.005368 | $0.004885 | $0.005047 | $6.29M | -5.18% |
| 2019-12-18 | $0.004636 | $0.005413 | $0.004444 | $0.005323 | $8.07M | +14.79% |
| 2019-12-17 | $0.005045 | $0.005085 | $0.004551 | $0.004637 | $7.80M | -8.08% |
| 2019-12-16 | $0.005571 | $0.005594 | $0.004985 | $0.005044 | $6.76M | -9.55% |
| 2019-12-15 | $0.00545 | $0.005679 | $0.005224 | $0.005577 | $7.31M | +2.25% |
| 2019-12-14 | $0.005899 | $0.005954 | $0.005329 | $0.005454 | $6.88M | -7.47% |
| 2019-12-13 | $0.00621 | $0.006689 | $0.005696 | $0.005894 | $9.81M | -5.13% |
| 2019-12-12 | $0.006076 | $0.00631 | $0.005797 | $0.006213 | $7.77M | +2.34% |
| 2019-12-11 | $0.006212 | $0.006377 | $0.006025 | $0.006071 | $7.16M | -2.30% |
| 2019-12-10 | $0.006831 | $0.006852 | $0.005932 | $0.006214 | $10.85M | -9.06% |
| 2019-12-09 | $0.007108 | $0.007363 | $0.006768 | $0.006832 | $8.97M | -3.93% |
| 2019-12-08 | $0.006802 | $0.007296 | $0.006643 | $0.007112 | $8.05M | +4.48% |
| 2019-12-07 | $0.006943 | $0.00727 | $0.006797 | $0.006807 | $8.22M | -1.96% |
| 2019-12-06 | $0.006873 | $0.006978 | $0.006505 | $0.006943 | $7.07M | +1.00% |
| 2019-12-05 | $0.006901 | $0.007104 | $0.00664 | $0.006875 | $8.65M | -0.49% |
| 2019-12-04 | $0.006967 | $0.007752 | $0.006769 | $0.006908 | $11.35M | -0.96% |
| 2019-12-03 | $0.007415 | $0.007612 | $0.006769 | $0.006975 | $10.18M | -6.07% |
| 2019-12-02 | $0.007127 | $0.007981 | $0.0071 | $0.007426 | $12.82M | +4.22% |
| 2019-12-01 | $0.006082 | $0.007216 | $0.005741 | $0.007126 | $10.20M | +17.17% |
| 2019-11-30 | $0.006472 | $0.006473 | $0.005958 | $0.006081 | $6.61M | -6.04% |
| 2019-11-29 | $0.006349 | $0.006515 | $0.0062 | $0.006473 | $6.61M | +1.90% |
| 2019-11-28 | $0.006509 | $0.006655 | $0.006282 | $0.006352 | $6.49M | -2.39% |
| 2019-11-27 | $0.006331 | $0.00664 | $0.005861 | $0.006508 | $8.92M | +2.82% |
| 2019-11-26 | $0.005819 | $0.006377 | $0.0057 | $0.006329 | $7.41M | +8.70% |
| 2019-11-25 | $0.005214 | $0.005996 | $0.004977 | $0.005822 | $7.87M | +11.61% |
| 2019-11-24 | $0.00575 | $0.006099 | $0.005139 | $0.005217 | $7.72M | -9.32% |
| 2019-11-23 | $0.005175 | $0.005797 | $0.004911 | $0.005753 | $5.74M | +11.14% |
| 2019-11-22 | $0.00573 | $0.005849 | $0.004627 | $0.005176 | $7.64M | -9.61% |
| 2019-11-21 | $0.00613 | $0.006215 | $0.005566 | $0.005726 | $7.21M | -6.54% |
| 2019-11-20 | $0.00688 | $0.00688 | $0.006027 | $0.006127 | $9.06M | -10.99% |
| 2019-11-19 | $0.007393 | $0.007393 | $0.006602 | $0.006883 | $9.07M | -6.93% |
| 2019-11-18 | $0.007656 | $0.007663 | $0.007078 | $0.007396 | $9.32M | -3.41% |
| 2019-11-17 | $0.007262 | $0.007671 | $0.007124 | $0.007657 | $9.76M | +5.51% |
| 2019-11-16 | $0.007816 | $0.00782 | $0.007201 | $0.007257 | $11.91M | -7.27% |
| 2019-11-15 | $0.007301 | $0.008088 | $0.006719 | $0.007825 | $12.72M | +7.22% |
| 2019-11-14 | $0.006281 | $0.007553 | $0.006163 | $0.007299 | $9.54M | +16.26% |
| 2019-11-13 | $0.006537 | $0.006558 | $0.006126 | $0.006278 | $6.90M | -3.97% |
| 2019-11-12 | $0.006045 | $0.006735 | $0.005963 | $0.006537 | $8.69M | +8.24% |
| 2019-11-11 | $0.005734 | $0.006162 | $0.005437 | $0.00604 | $7.37M | +5.30% |
| 2019-11-10 | $0.005124 | $0.005831 | $0.005094 | $0.005735 | $6.12M | +11.94% |
| 2019-11-09 | $0.005311 | $0.005311 | $0.00506 | $0.005124 | $4.24M | -3.66% |
| 2019-11-08 | $0.005597 | $0.00592 | $0.005238 | $0.005318 | $6.95M | -5.02% |
| 2019-11-07 | $0.005238 | $0.005887 | $0.005029 | $0.005599 | $7.77M | +6.86% |
| 2019-11-06 | $0.004892 | $0.005319 | $0.004891 | $0.00524 | $6.47M | +7.09% |
| 2019-11-05 | $0.004386 | $0.005032 | $0.004352 | $0.004893 | $6.26M | +11.56% |
| 2019-11-04 | $0.004233 | $0.004434 | $0.004166 | $0.004386 | $4.48M | +3.65% |
| 2019-11-03 | $0.004201 | $0.004361 | $0.004142 | $0.004232 | $3.97M | +0.76% |
| 2019-11-02 | $0.003973 | $0.004289 | $0.003965 | $0.0042 | $3.38M | +5.70% |
| 2019-11-01 | $0.004093 | $0.004118 | $0.003932 | $0.003973 | $2.97M | -2.96% |
| 2019-10-31 | $0.004132 | $0.004176 | $0.003894 | $0.004095 | $3.76M | -0.86% |
| 2019-10-30 | $0.004222 | $0.004382 | $0.003863 | $0.00413 | $5.00M | -2.11% |
| 2019-10-29 | $0.003816 | $0.004309 | $0.003803 | $0.004219 | $5.30M | +10.50% |
| 2019-10-28 | $0.00412 | $0.004791 | $0.003816 | $0.003818 | $5.93M | -7.26% |
| 2019-10-27 | $0.003365 | $0.004352 | $0.0033 | $0.004117 | $5.25M | +22.36% |
| 2019-10-26 | $0.003371 | $0.00372 | $0.003256 | $0.003365 | $4.73M | -0.20% |
| 2019-10-25 | $0.002998 | $0.003403 | $0.002967 | $0.003372 | $3.83M | +12.46% |
| 2019-10-24 | $0.002991 | $0.003001 | $0.002908 | $0.002998 | $2.35M | +0.21% |
| 2019-10-23 | $0.003258 | $0.003274 | $0.0029 | $0.002992 | $3.11M | -8.19% |
| 2019-10-22 | $0.003316 | $0.003348 | $0.003233 | $0.003259 | $2.40M | -1.75% |
| 2019-10-21 | $0.003356 | $0.003371 | $0.00329 | $0.003316 | $2.29M | -1.15% |
| 2019-10-20 | $0.003332 | $0.00337 | $0.003283 | $0.003355 | $2.48M | +0.69% |
| 2019-10-19 | $0.003373 | $0.003387 | $0.003306 | $0.003332 | $2.11M | -1.20% |
| 2019-10-18 | $0.003433 | $0.003453 | $0.003294 | $0.003373 | $2.51M | -1.78% |
| 2019-10-17 | $0.003319 | $0.003451 | $0.00329 | $0.003434 | $2.44M | +3.43% |
| 2019-10-16 | $0.003443 | $0.003445 | $0.003286 | $0.00332 | $3.30M | -3.55% |
| 2019-10-15 | $0.003626 | $0.003649 | $0.003408 | $0.003442 | $2.55M | -5.07% |
| 2019-10-14 | $0.003583 | $0.00363 | $0.003525 | $0.003626 | $2.00M | +1.23% |
| 2019-10-13 | $0.003679 | $0.003701 | $0.003565 | $0.003582 | $2.23M | -2.59% |
| 2019-10-12 | $0.003638 | $0.003761 | $0.00362 | $0.003678 | $2.86M | +1.07% |
| 2019-10-11 | $0.003727 | $0.003776 | $0.003568 | $0.003639 | $2.78M | -2.39% |
| 2019-10-10 | $0.003805 | $0.003898 | $0.003682 | $0.003728 | $3.19M | -2.05% |
| 2019-10-09 | $0.003591 | $0.003813 | $0.00354 | $0.003806 | $3.61M | +6.09% |
| 2019-10-08 | $0.003488 | $0.003609 | $0.003462 | $0.003587 | $2.65M | +2.81% |
| 2019-10-07 | $0.003344 | $0.003503 | $0.003281 | $0.003489 | $2.11M | +4.34% |
| 2019-10-06 | $0.003412 | $0.003421 | $0.003275 | $0.003344 | $2.13M | -1.98% |
| 2019-10-05 | $0.00344 | $0.003442 | $0.003356 | $0.003412 | $1.94M | -0.81% |
| 2019-10-04 | $0.003415 | $0.003481 | $0.003355 | $0.00344 | $2.00M | +0.71% |
| 2019-10-03 | $0.003472 | $0.003489 | $0.003366 | $0.003415 | $2.28M | -1.60% |
| 2019-10-02 | $0.003433 | $0.003482 | $0.003364 | $0.003471 | $2.25M | +1.08% |
| 2019-10-01 | $0.003468 | $0.003564 | $0.0034 | $0.003434 | $2.60M | -1.04% |
| 2019-09-30 | $0.003341 | $0.003488 | $0.00321 | $0.00347 | $2.37M | +3.91% |
| 2019-09-29 | $0.003424 | $0.00344 | $0.003275 | $0.003339 | $1.49M | -2.47% |
| 2019-09-28 | $0.003373 | $0.003475 | $0.003365 | $0.003424 | $2.12M | +1.51% |
| 2019-09-27 | $0.003303 | $0.003416 | $0.003211 | $0.003373 | $2.33M | +2.12% |
| 2019-09-26 | $0.003394 | $0.003409 | $0.003116 | $0.003303 | $2.08M | -2.63% |
| 2019-09-25 | $0.003341 | $0.003476 | $0.003275 | $0.003392 | $3.87M | +1.56% |
| 2019-09-24 | $0.003925 | $0.004025 | $0.003075 | $0.00334 | $2.53M | -14.92% |
| 2019-09-23 | $0.004053 | $0.004069 | $0.003907 | $0.003926 | $1.96M | -3.11% |
| 2019-09-22 | $0.004145 | $0.004151 | $0.004002 | $0.004052 | $1.71M | -2.23% |
| 2019-09-21 | $0.004179 | $0.004274 | $0.004113 | $0.004144 | $1.96M | -0.82% |
| 2019-09-20 | $0.004211 | $0.004281 | $0.004111 | $0.004179 | $3.06M | -0.75% |
| 2019-09-19 | $0.004296 | $0.004301 | $0.004024 | $0.00421 | $3.92M | -1.98% |
| 2019-09-18 | $0.004208 | $0.004418 | $0.004177 | $0.004295 | $4.24M | +2.12% |
| 2019-09-17 | $0.004022 | $0.004287 | $0.004007 | $0.004206 | $2.31M | +4.54% |
| 2019-09-16 | $0.003718 | $0.004339 | $0.00371 | $0.004023 | $3.00M | +8.14% |
| 2019-09-15 | $0.003678 | $0.003734 | $0.003651 | $0.00372 | $3.01M | +1.18% |
| 2019-09-14 | $0.003721 | $0.003742 | $0.003556 | $0.003677 | $2.52M | -1.22% |
| 2019-09-13 | $0.003733 | $0.003747 | $0.00361 | $0.003722 | $2.40M | -0.29% |
| 2019-09-12 | $0.003739 | $0.003766 | $0.003608 | $0.003733 | $3.15M | -0.18% |
| 2019-09-11 | $0.003891 | $0.003952 | $0.003706 | $0.00374 | $2.47M | -3.88% |
| 2019-09-10 | $0.003986 | $0.004019 | $0.003851 | $0.003891 | $2.02M | -2.38% |
| 2019-09-09 | $0.003986 | $0.004049 | $0.00383 | $0.003986 | $3.49M | -0.02% |
| 2019-09-08 | $0.003847 | $0.004022 | $0.003821 | $0.003986 | $3.25M | +3.58% |
| 2019-09-07 | $0.003756 | $0.003903 | $0.003707 | $0.003848 | $3.53M | +2.46% |
| 2019-09-06 | $0.003925 | $0.003988 | $0.003697 | $0.003756 | $3.75M | -4.31% |
| 2019-09-05 | $0.004134 | $0.00416 | $0.003797 | $0.003925 | $2.71M | -5.06% |
| 2019-09-04 | $0.004245 | $0.004302 | $0.004081 | $0.004134 | $3.09M | -2.61% |
| 2019-09-03 | $0.004347 | $0.004376 | $0.004198 | $0.004245 | $3.43M | -2.34% |
| 2019-09-02 | $0.004109 | $0.004461 | $0.004069 | $0.004347 | $3.25M | +5.81% |
| 2019-09-01 | $0.004105 | $0.004125 | $0.004026 | $0.004108 | $2.73M | +0.08% |
| 2019-08-31 | $0.004089 | $0.004192 | $0.00397 | $0.004105 | $2.61M | +0.33% |
| 2019-08-30 | $0.004075 | $0.004157 | $0.003943 | $0.004091 | $2.42M | +0.39% |
| 2019-08-29 | $0.004269 | $0.004269 | $0.004005 | $0.004075 | $3.64M | -4.57% |
| 2019-08-28 | $0.004528 | $0.0047 | $0.004184 | $0.004271 | $2.95M | -5.69% |
| 2019-08-27 | $0.004558 | $0.004588 | $0.004468 | $0.004528 | $2.61M | -0.65% |
| 2019-08-26 | $0.004461 | $0.00462 | $0.004461 | $0.004558 | $3.23M | +2.17% |
| 2019-08-25 | $0.00489 | $0.005003 | $0.004383 | $0.004461 | $2.96M | -8.77% |
| 2019-08-24 | $0.004602 | $0.004997 | $0.004496 | $0.00489 | $3.85M | +6.25% |
| 2019-08-23 | $0.004471 | $0.004667 | $0.004424 | $0.004603 | $3.05M | +2.95% |
| 2019-08-22 | $0.004349 | $0.004634 | $0.004187 | $0.004471 | $3.01M | +2.81% |
| 2019-08-21 | $0.004558 | $0.004566 | $0.00414 | $0.004349 | $4.40M | -4.61% |
| 2019-08-20 | $0.004649 | $0.004671 | $0.004497 | $0.004559 | $3.78M | -1.93% |
| 2019-08-19 | $0.004502 | $0.004681 | $0.004475 | $0.004649 | $3.55M | +3.28% |
| 2019-08-18 | $0.004446 | $0.004572 | $0.004421 | $0.004501 | $3.41M | +1.21% |
| 2019-08-17 | $0.0045 | $0.004583 | $0.004381 | $0.004447 | $3.53M | -1.17% |
| 2019-08-16 | $0.004571 | $0.004633 | $0.004404 | $0.0045 | $3.57M | -1.57% |
| 2019-08-15 | $0.004593 | $0.00586 | $0.004447 | $0.004572 | $3.75M | -0.52% |
| 2019-08-14 | $0.004922 | $0.004938 | $0.004451 | $0.004596 | $3.40M | -6.63% |
| 2019-08-13 | $0.005098 | $0.005115 | $0.004868 | $0.004922 | $3.41M | -3.47% |
| 2019-08-12 | $0.005111 | $0.005272 | $0.005022 | $0.005099 | $3.49M | -0.24% |
| 2019-08-11 | $0.004906 | $0.005385 | $0.004868 | $0.005111 | $3.53M | +4.19% |
| 2019-08-10 | $0.004931 | $0.005098 | $0.004778 | $0.004905 | $3.47M | -0.52% |
| 2019-08-09 | $0.004994 | $0.005085 | $0.004842 | $0.004931 | $3.56M | -1.23% |
| 2019-08-08 | $0.005009 | $0.005084 | $0.004818 | $0.004992 | $3.45M | -0.30% |
| 2019-08-07 | $0.004861 | $0.005798 | $0.00482 | $0.005008 | $3.67M | +3.04% |
| 2019-08-06 | $0.00523 | $0.005243 | $0.004799 | $0.00486 | $3.73M | -7.08% |
| 2019-08-05 | $0.005325 | $0.005383 | $0.005218 | $0.00523 | $3.44M | -1.77% |
| 2019-08-04 | $0.005487 | $0.005491 | $0.005287 | $0.005324 | $3.87M | -3.01% |
| 2019-08-03 | $0.005475 | $0.005567 | $0.005418 | $0.00549 | $4.32M | +0.26% |
| 2019-08-02 | $0.005398 | $0.005548 | $0.00533 | $0.005476 | $4.22M | +1.38% |
| 2019-08-01 | $0.005594 | $0.005619 | $0.005251 | $0.005401 | $4.22M | -3.49% |
| 2019-07-31 | $0.005521 | $0.005663 | $0.005496 | $0.005596 | $4.29M | +1.19% |
| 2019-07-30 | $0.005585 | $0.005635 | $0.005463 | $0.00553 | $4.05M | -0.96% |
| 2019-07-29 | $0.005662 | $0.005736 | $0.005533 | $0.005584 | $4.07M | -1.38% |
| 2019-07-28 | $0.005671 | $0.005713 | $0.005418 | $0.005662 | $4.22M | -0.54% |
| 2019-07-27 | $0.005932 | $0.006088 | $0.0056 | $0.005693 | $4.21M | -4.00% |
| 2019-07-26 | $0.005873 | $0.006018 | $0.005704 | $0.00593 | $4.17M | +1.14% |
| 2019-07-25 | $0.00594 | $0.0061 | $0.005822 | $0.005863 | $4.32M | -0.60% |
| 2019-07-24 | $0.005835 | $0.005936 | $0.005605 | $0.005898 | $4.35M | +1.05% |
| 2019-07-23 | $0.006183 | $0.006239 | $0.00573 | $0.005837 | $4.46M | -5.57% |
| 2019-07-22 | $0.006096 | $0.006443 | $0.006027 | $0.006181 | $4.04M | +1.40% |
| 2019-07-21 | $0.006061 | $0.00611 | $0.005811 | $0.006096 | $3.58M | +0.43% |
| 2019-07-20 | $0.00582 | $0.00622 | $0.005805 | $0.00607 | $3.63M | +4.31% |
| 2019-07-19 | $0.005706 | $0.005904 | $0.005437 | $0.005819 | $3.66M | +1.80% |
| 2019-07-18 | $0.005405 | $0.005748 | $0.005233 | $0.005716 | $3.80M | +5.74% |
| 2019-07-17 | $0.005173 | $0.005745 | $0.005019 | $0.005406 | $3.69M | +4.41% |
| 2019-07-16 | $0.00567 | $0.005776 | $0.005027 | $0.005177 | $3.76M | -8.64% |
| 2019-07-15 | $0.005652 | $0.00583 | $0.005293 | $0.005667 | $3.87M | +0.29% |
| 2019-07-14 | $0.00648 | $0.006532 | $0.005619 | $0.005651 | $4.03M | -12.81% |
| 2019-07-13 | $0.006857 | $0.007061 | $0.006178 | $0.006481 | $4.31M | -5.52% |
| 2019-07-12 | $0.006015 | $0.007147 | $0.005853 | $0.00686 | $4.53M | +14.04% |
| 2019-07-11 | $0.006925 | $0.006949 | $0.005811 | $0.006015 | $4.33M | -13.15% |
| 2019-07-10 | $0.007296 | $0.007323 | $0.006761 | $0.006926 | $4.32M | -4.96% |
| 2019-07-09 | $0.00722 | $0.00749 | $0.007157 | $0.007288 | $4.50M | +0.90% |
| 2019-07-08 | $0.007448 | $0.007497 | $0.00709 | $0.007222 | $4.28M | -3.00% |
| 2019-07-07 | $0.007387 | $0.007581 | $0.007326 | $0.007446 | $4.21M | +0.67% |
| 2019-07-06 | $0.00734 | $0.007705 | $0.00734 | $0.007396 | $4.68M | +0.57% |
| 2019-07-05 | $0.007283 | $0.00783 | $0.007112 | $0.007354 | $5.49M | +0.93% |
| 2019-07-04 | $0.007796 | $0.007926 | $0.007131 | $0.007286 | $5.39M | -6.53% |
| 2019-07-03 | $0.007608 | $0.008036 | $0.007511 | $0.007795 | $5.67M | +2.47% |
| 2019-07-02 | $0.008085 | $0.008137 | $0.007327 | $0.007607 | $5.82M | -5.94% |
| 2019-07-01 | $0.00816 | $0.008617 | $0.007653 | $0.008088 | $6.24M | -0.88% |
| 2019-06-30 | $0.0091 | $0.009622 | $0.008075 | $0.00816 | $6.87M | -10.37% |
| 2019-06-29 | $0.00834 | $0.009467 | $0.007726 | $0.009104 | $6.47M | +9.21% |
| 2019-06-28 | $0.007784 | $0.008582 | $0.007641 | $0.008336 | $4.50M | +6.97% |
| 2019-06-27 | $0.008096 | $0.00868 | $0.007436 | $0.007793 | $2.86M | -3.80% |
| 2019-06-26 | $0.009334 | $0.009716 | $0.007983 | $0.008101 | $3.34M | -13.26% |
| 2019-06-25 | $0.007097 | $0.0110 | $0.007053 | $0.009339 | $4.31M | +31.63% |
| 2019-06-24 | $0.007168 | $0.007318 | $0.006951 | $0.007095 | $2.65M | -1.08% |
| 2019-06-23 | $0.007032 | $0.007578 | $0.006897 | $0.007173 | $2.74M | +2.11% |
| 2019-06-22 | $0.006758 | $0.00759 | $0.00641 | $0.007024 | $2.67M | +3.91% |
| 2019-06-21 | $0.00416 | $0.0100 | $0.00416 | $0.00676 | $1.99M | -1.86% |
| 2019-06-20 | $0.007294 | $0.007325 | $0.006808 | $0.006888 | $118.96K | -5.98% |
| 2019-06-19 | $0.007356 | $0.007391 | $0.007257 | $0.007326 | $23.60K | -0.40% |
| 2019-06-18 | $0.007357 | $0.0074 | $0.00711 | $0.007355 | $56.96K | +0.25% |
| 2019-06-17 | $0.007312 | $0.007585 | $0.007268 | $0.007336 | $86.71K | +1.04% |
| 2019-06-16 | $0.007302 | $0.007367 | $0.0071 | $0.007261 | $78.36K | -0.66% |
| 2019-06-15 | $0.007299 | $0.007443 | $0.007292 | $0.007309 | $31.03K | +0.36% |
| 2019-06-14 | $0.007594 | $0.007626 | $0.007081 | $0.007283 | $55.57K | -3.69% |
| 2019-06-13 | $0.007534 | $0.0077 | $0.007462 | $0.007561 | $51.51K | +0.36% |
| 2019-06-12 | $0.007432 | $0.007699 | $0.007337 | $0.007534 | $44.20K | +1.02% |
| 2019-06-11 | $0.007643 | $0.00767 | $0.0073 | $0.007458 | $44.04K | -2.69% |
| 2019-06-10 | $0.007172 | $0.007708 | $0.00713 | $0.007664 | $75.32K | +6.20% |
| 2019-06-09 | $0.007627 | $0.007627 | $0.007042 | $0.007217 | $59.15K | -5.01% |
| 2019-06-08 | $0.007707 | $0.00773 | $0.007431 | $0.007598 | $39.25K | -1.69% |
| 2019-06-07 | $0.007685 | $0.00785 | $0.00756 | $0.007729 | $35.36K | +0.55% |
| 2019-06-06 | $0.007643 | $0.008027 | $0.007327 | $0.007686 | $62.42K | +0.24% |
| 2019-06-05 | $0.00746 | $0.007941 | $0.007201 | $0.007668 | $90.98K | +3.45% |
| 2019-06-04 | $0.007154 | $0.007595 | $0.00688 | $0.007412 | $75.73K | +3.55% |
| 2019-06-03 | $0.007688 | $0.007726 | $0.007155 | $0.007158 | $77.56K | -7.35% |
| 2019-06-02 | $0.007413 | $0.007794 | $0.007358 | $0.007725 | $25.41K | +3.62% |
| 2019-06-01 | $0.0076 | $0.007771 | $0.007335 | $0.007456 | $30.94K | -2.59% |
| 2019-05-31 | $0.007483 | $0.007852 | $0.007172 | $0.007654 | $43.93K | +2.31% |
| 2019-05-30 | $0.007618 | $0.0085 | $0.00713 | $0.007481 | $131.60K | -1.86% |
| 2019-05-29 | $0.007743 | $0.007853 | $0.007429 | $0.007622 | $113.90K | -1.71% |
| 2019-05-28 | $0.00796 | $0.008175 | $0.007712 | $0.007755 | $77.01K | -3.01% |
| 2019-05-27 | $0.0075 | $0.00805 | $0.007358 | $0.007995 | $85.93K | +6.54% |
| 2019-05-26 | $0.007405 | $0.007505 | $0.007137 | $0.007505 | $41.26K | +1.49% |
| 2019-05-25 | $0.007363 | $0.007522 | $0.007245 | $0.007395 | $29.17K | +0.92% |
| 2019-05-24 | $0.007448 | $0.007529 | $0.007286 | $0.007327 | $27.09K | -1.63% |
| 2019-05-23 | $0.007142 | $0.007449 | $0.00694 | $0.007449 | $21.76K | +3.75% |
| 2019-05-22 | $0.007707 | $0.007728 | $0.007088 | $0.00718 | $53.60K | -6.84% |
| 2019-05-21 | $0.007644 | $0.007959 | $0.007616 | $0.007707 | $63.45K | +0.49% |
| 2019-05-20 | $0.007857 | $0.008026 | $0.0073 | $0.007669 | $159.45K | -2.82% |
| 2019-05-19 | $0.007755 | $0.0081 | $0.007551 | $0.007892 | $134.99K | +1.10% |
| 2019-05-18 | $0.007628 | $0.008038 | $0.007346 | $0.007806 | $143.81K | +3.60% |
| 2019-05-17 | $0.008115 | $0.008191 | $0.0069 | $0.007535 | $198.18K | -7.80% |
| 2019-05-16 | $0.007892 | $0.008928 | $0.007206 | $0.008172 | $237.05K | +2.83% |
| 2019-05-15 | $0.007057 | $0.007972 | $0.006975 | $0.007948 | $224.86K | +12.71% |
| 2019-05-14 | $0.00641 | $0.007114 | $0.00639 | $0.007051 | $93.04K | +10.69% |
| 2019-05-13 | $0.006072 | $0.006674 | $0.006015 | $0.00637 | $47.82K | +4.56% |
| 2019-05-12 | $0.006339 | $0.006534 | $0.005902 | $0.006093 | $29.98K | -5.29% |
| 2019-05-11 | $0.006104 | $0.006568 | $0.00582 | $0.006433 | $50.97K | +5.38% |
| 2019-05-10 | $0.005994 | $0.006227 | $0.005731 | $0.006104 | $29.56K | +1.09% |
| 2019-05-09 | $0.006271 | $0.006342 | $0.0059 | $0.006039 | $40.93K | -4.11% |
| 2019-05-08 | $0.006109 | $0.006358 | $0.0060 | $0.006297 | $43.87K | +1.31% |
| 2019-05-07 | $0.006314 | $0.0064 | $0.006211 | $0.006216 | $26.20K | -0.95% |
| 2019-05-06 | $0.006423 | $0.006423 | $0.006017 | $0.006275 | $12.67K | -1.98% |
| 2019-05-05 | $0.006445 | $0.006474 | $0.006292 | $0.006402 | $10.39K | -1.49% |
| 2019-05-04 | $0.006681 | $0.006732 | $0.006279 | $0.006499 | $24.41K | -2.66% |
| 2019-05-03 | $0.006485 | $0.006764 | $0.006476 | $0.006676 | $25.12K | +3.13% |
| 2019-05-02 | $0.006563 | $0.006631 | $0.006297 | $0.006474 | $17.65K | -1.31% |
| 2019-05-01 | $0.006294 | $0.00656 | $0.006294 | $0.00656 | $25.73K | +5.96% |
| 2019-04-30 | $0.005808 | $0.0063 | $0.005766 | $0.006191 | $21.56K | +6.26% |
| 2019-04-29 | $0.006056 | $0.0061 | $0.00572 | $0.005826 | $11.28K | -3.89% |
| 2019-04-28 | $0.006183 | $0.006251 | $0.0060 | $0.006062 | $19.92K | -1.89% |
| 2019-04-27 | $0.0061 | $0.006362 | $0.005936 | $0.006179 | $24.33K | +0.70% |
| 2019-04-26 | $0.005988 | $0.006266 | $0.005816 | $0.006135 | $18.59K | +1.42% |
| 2019-04-25 | $0.006403 | $0.006529 | $0.005933 | $0.006049 | $55.79K | -5.72% |
| 2019-04-24 | $0.006644 | $0.006874 | $0.006019 | $0.006417 | $129.99K | -4.89% |
| 2019-04-23 | $0.00693 | $0.00701 | $0.006747 | $0.006747 | $54.01K | -2.65% |
| 2019-04-22 | $0.006762 | $0.006989 | $0.006501 | $0.00693 | $46.65K | +2.55% |
| 2019-04-21 | $0.006962 | $0.006995 | $0.006407 | $0.006758 | $82.73K | -2.15% |
| 2019-04-20 | $0.007174 | $0.007174 | $0.006854 | $0.006906 | $49.06K | -4.19% |
| 2019-04-19 | $0.007292 | $0.007477 | $0.007091 | $0.007208 | $94.42K | -1.02% |
| 2019-04-18 | $0.006998 | $0.007531 | $0.006977 | $0.007282 | $93.10K | +3.47% |
| 2019-04-17 | $0.006974 | $0.007097 | $0.006875 | $0.007038 | $25.31K | +1.02% |
| 2019-04-16 | $0.006794 | $0.00699 | $0.006689 | $0.006967 | $53.42K | +2.57% |
| 2019-04-15 | $0.006884 | $0.007048 | $0.006601 | $0.006792 | $42.37K | -1.37% |
| 2019-04-14 | $0.006865 | $0.006995 | $0.006684 | $0.006887 | $22.55K | -0.45% |
| 2019-04-13 | $0.006838 | $0.006992 | $0.006751 | $0.006918 | $42.43K | +0.69% |
| 2019-04-12 | $0.00659 | $0.006902 | $0.006233 | $0.006871 | $90.82K | +3.91% |
| 2019-04-11 | $0.007139 | $0.007139 | $0.0061 | $0.006612 | $141.15K | -7.35% |
| 2019-04-10 | $0.007104 | $0.007388 | $0.007056 | $0.007136 | $119.23K | +0.47% |
| 2019-04-09 | $0.0074 | $0.0074 | $0.006913 | $0.007103 | $55.11K | -4.23% |
| 2019-04-08 | $0.007603 | $0.00769 | $0.006876 | $0.007417 | $171.89K | -2.48% |
| 2019-04-07 | $0.007561 | $0.007918 | $0.007377 | $0.007605 | $151.66K | +1.29% |
| 2019-04-06 | $0.007467 | $0.007687 | $0.007355 | $0.007509 | $88.15K | +0.30% |
| 2019-04-05 | $0.007273 | $0.007486 | $0.007273 | $0.007486 | $61.10K | +3.77% |
| 2019-04-04 | $0.007268 | $0.007644 | $0.006955 | $0.007215 | $112.63K | -0.74% |
| 2019-04-03 | $0.007222 | $0.007938 | $0.006802 | $0.007268 | $191.51K | +0.53% |
| 2019-04-02 | $0.006358 | $0.00723 | $0.006358 | $0.00723 | $279.65K | +14.00% |
| 2019-04-01 | $0.006105 | $0.006399 | $0.006008 | $0.006342 | $79.81K | +3.62% |
| 2019-03-31 | $0.005919 | $0.00632 | $0.005888 | $0.006121 | $109.32K | +3.35% |
| 2019-03-30 | $0.005903 | $0.005998 | $0.005683 | $0.005922 | $44.76K | -0.04% |
| 2019-03-29 | $0.005812 | $0.005924 | $0.005735 | $0.005924 | $28.16K | +2.72% |
| 2019-03-28 | $0.005643 | $0.00583 | $0.005548 | $0.005768 | $16.50K | +1.72% |
| 2019-03-27 | $0.005506 | $0.005768 | $0.005467 | $0.00567 | $31.51K | +3.15% |
| 2019-03-26 | $0.005639 | $0.005639 | $0.005279 | $0.005497 | $21.82K | -1.68% |
| 2019-03-25 | $0.005714 | $0.005771 | $0.005389 | $0.005591 | $52.29K | -2.20% |
| 2019-03-24 | $0.005883 | $0.005883 | $0.005676 | $0.005716 | $38.92K | -2.58% |
| 2019-03-23 | $0.005753 | $0.006078 | $0.005724 | $0.005868 | $69.00K | +1.87% |
| 2019-03-22 | $0.005588 | $0.00588 | $0.005503 | $0.00576 | $96.11K | +2.64% |
| 2019-03-21 | $0.005677 | $0.006176 | $0.005272 | $0.005612 | $256.38K | -1.01% |
| 2019-03-20 | $0.00537 | $0.005882 | $0.005254 | $0.005669 | $185.70K | +5.52% |
| 2019-03-19 | $0.005267 | $0.005396 | $0.005182 | $0.005372 | $28.21K | +1.98% |
| 2019-03-18 | $0.005226 | $0.005381 | $0.005115 | $0.005268 | $25.46K | +1.03% |
| 2019-03-17 | $0.00531 | $0.005317 | $0.005124 | $0.005214 | $24.14K | -1.36% |
| 2019-03-16 | $0.00527 | $0.00541 | $0.005213 | $0.005286 | $38.75K | -0.24% |
| 2019-03-15 | $0.005126 | $0.005465 | $0.005094 | $0.005299 | $36.18K | +2.62% |
| 2019-03-14 | $0.005076 | $0.0052 | $0.004953 | $0.005164 | $78.78K | +1.20% |
| 2019-03-13 | $0.0053 | $0.005381 | $0.004953 | $0.005103 | $113.43K | -4.26% |
| 2019-03-12 | $0.004636 | $0.005652 | $0.004463 | $0.00533 | $245.89K | +14.65% |
| 2019-03-11 | $0.004683 | $0.004715 | $0.004428 | $0.004649 | $36.66K | -0.66% |
| 2019-03-10 | $0.0048 | $0.004951 | $0.00463 | $0.00468 | $51.52K | -3.43% |
| 2019-03-09 | $0.004408 | $0.004852 | $0.004376 | $0.004846 | $51.64K | +10.51% |
| 2019-03-08 | $0.00446 | $0.004624 | $0.004369 | $0.004385 | $27.66K | -1.44% |
| 2019-03-07 | $0.004306 | $0.004569 | $0.004223 | $0.00445 | $26.34K | +3.47% |
| 2019-03-06 | $0.004308 | $0.00436 | $0.004233 | $0.0043 | $11.49K | -0.85% |
| 2019-03-05 | $0.004194 | $0.004395 | $0.004147 | $0.004337 | $15.76K | +3.06% |
| 2019-03-04 | $0.004401 | $0.004424 | $0.004038 | $0.004208 | $25.75K | -4.43% |
| 2019-03-03 | $0.004457 | $0.004485 | $0.004319 | $0.004403 | $9.53K | -1.58% |
| 2019-03-02 | $0.004533 | $0.004544 | $0.004403 | $0.004474 | $11.65K | -1.80% |
| 2019-03-01 | $0.004555 | $0.004599 | $0.0045 | $0.004556 | $28.05K | -0.07% |
| 2019-02-28 | $0.004519 | $0.004598 | $0.004413 | $0.004559 | $51.85K | +0.77% |
| 2019-02-27 | $0.004546 | $0.004672 | $0.0044 | $0.004524 | $85.23K | -0.51% |
| 2019-02-26 | $0.004602 | $0.004827 | $0.004472 | $0.004547 | $250.70K | -1.06% |
| 2019-02-25 | $0.004312 | $0.00499 | $0.004304 | $0.004596 | $264.18K | +6.05% |
| 2019-02-24 | $0.004884 | $0.0050 | $0.004101 | $0.004334 | $79.17K | -10.75% |
| 2019-02-23 | $0.004728 | $0.004943 | $0.004605 | $0.004856 | $50.05K | +1.62% |
| 2019-02-22 | $0.004453 | $0.004903 | $0.004452 | $0.004778 | $77.49K | +7.55% |
| 2019-02-21 | $0.004337 | $0.004697 | $0.004264 | $0.004443 | $64.20K | +2.32% |
| 2019-02-20 | $0.004264 | $0.004344 | $0.00411 | $0.004342 | $26.36K | +1.82% |
| 2019-02-19 | $0.004339 | $0.004454 | $0.004264 | $0.004265 | $59.48K | -1.39% |
| 2019-02-18 | $0.004113 | $0.004375 | $0.004071 | $0.004325 | $30.02K | +5.05% |
| 2019-02-17 | $0.004063 | $0.004177 | $0.003989 | $0.004117 | $20.00K | +1.72% |
| 2019-02-16 | $0.003964 | $0.0042 | $0.003917 | $0.004047 | $24.25K | +3.10% |
| 2019-02-15 | $0.003838 | $0.003953 | $0.003823 | $0.003926 | $17.08K | +1.39% |
| 2019-02-14 | $0.003877 | $0.0039 | $0.003805 | $0.003872 | $13.61K | +0.86% |
| 2019-02-13 | $0.003913 | $0.0040 | $0.003812 | $0.003839 | $12.57K | -1.79% |
| 2019-02-12 | $0.003923 | $0.003923 | $0.003807 | $0.003909 | $16.12K | -0.36% |
| 2019-02-11 | $0.00398 | $0.003999 | $0.003883 | $0.003923 | $20.87K | -1.78% |
| 2019-02-10 | $0.004013 | $0.004117 | $0.003858 | $0.003994 | $20.92K | -0.23% |
| 2019-02-09 | $0.00395 | $0.004003 | $0.003833 | $0.004003 | $18.63K | +2.03% |
| 2019-02-08 | $0.003689 | $0.004117 | $0.003657 | $0.003924 | $23.78K | +6.35% |
| 2019-02-07 | $0.003626 | $0.003748 | $0.003626 | $0.003689 | $4.21K | -0.72% |
| 2019-02-06 | $0.003779 | $0.00384 | $0.003601 | $0.003716 | $24.97K | -2.06% |
| 2019-02-05 | $0.003821 | $0.00385 | $0.003728 | $0.003794 | $16.72K | -0.98% |
| 2019-02-04 | $0.00387 | $0.00387 | $0.003753 | $0.003832 | $3.42K | -0.69% |
| 2019-02-03 | $0.003968 | $0.003968 | $0.003824 | $0.003859 | $9.11K | -2.72% |
| 2019-02-02 | $0.003913 | $0.003985 | $0.003843 | $0.003967 | $4.60K | +0.98% |
| 2019-02-01 | $0.00386 | $0.003943 | $0.0038 | $0.003928 | $15.24K | +1.24% |
| 2019-01-31 | $0.0040 | $0.004048 | $0.0038 | $0.00388 | $18.89K | -3.01% |
| 2019-01-30 | $0.003858 | $0.004088 | $0.003834 | $0.0040 | $27.28K | +3.08% |
| 2019-01-29 | $0.003863 | $0.003944 | $0.003712 | $0.003881 | $37.60K | +1.34% |
| 2019-01-28 | $0.004109 | $0.004148 | $0.003701 | $0.003829 | $92.93K | -6.13% |
| 2019-01-27 | $0.004321 | $0.004321 | $0.0040 | $0.00408 | $64.34K | -5.31% |
| 2019-01-26 | $0.004305 | $0.004308 | $0.004305 | $0.004308 | $57.30K | +0.32% |
| 2019-01-25 | $0.004359 | $0.004421 | $0.004271 | $0.004295 | $42.96K | -1.50% |
| 2019-01-24 | $0.00435 | $0.0044 | $0.004191 | $0.00436 | $129.41K | +0.21% |
| 2019-01-23 | $0.004701 | $0.004727 | $0.0042 | $0.004351 | $328.66K | -6.40% |
| 2019-01-22 | $0.0041 | $0.004798 | $0.0040 | $0.004648 | $1.02M | +16.06% |
| 2019-01-21 | $0.0040 | $0.004005 | $0.0040 | $0.004005 | $247.95K | +2.52% |
| 2019-01-20 | $0.0040 | $0.0042 | $0.0038 | $0.003907 | $49.48K | -4.65% |
| 2019-01-19 | $0.0040 | $0.0042 | $0.0039 | $0.004097 | $65.82K | +2.40% |
| 2019-01-18 | $0.0042 | $0.0043 | $0.0039 | $0.004001 | $159.80K | -4.71% |
| 2019-01-17 | $0.0040 | $0.0049 | $0.0039 | $0.004199 | $156.84K | +5.36% |
| 2019-01-16 | $0.0039 | $0.0041 | $0.0038 | $0.003985 | $13.51K | +2.45% |
| 2019-01-15 | $0.0039 | $0.0041 | $0.0038 | $0.00389 | $15.66K | -2.54% |
| 2019-01-14 | $0.0037 | $0.0040 | $0.0037 | $0.003991 | $5.90K | +7.88% |
| 2019-01-13 | $0.0040 | $0.0041 | $0.0036 | $0.0037 | $29.41K | -5.37% |
| 2019-01-12 | $0.0039 | $0.0041 | $0.0039 | $0.00391 | $9.67K | +0.18% |
| 2019-01-11 | $0.0039 | $0.0041 | $0.0038 | $0.003902 | $28.66K | -0.24% |
| 2019-01-10 | $0.0047 | $0.0049 | $0.0038 | $0.003912 | $100.96K | -16.77% |
| 2019-01-09 | $0.0043 | $0.0048 | $0.0042 | $0.0047 | $98.16K | +9.32% |
| 2019-01-08 | $0.0042 | $0.0045 | $0.0040 | $0.004299 | $38.24K | +4.76% |
| 2019-01-07 | $0.0042 | $0.0044 | $0.0041 | $0.004104 | $21.57K | -2.48% |
| 2019-01-06 | $0.0040 | $0.0044 | $0.0040 | $0.004208 | $27.38K | +5.22% |
| 2019-01-05 | $0.0042 | $0.0043 | $0.0039 | $0.0040 | $32.60K | -0.09% |
| 2019-01-04 | $0.0039 | $0.0041 | $0.0038 | $0.004003 | $31.94K | +2.15% |
| 2019-01-03 | $0.0042 | $0.0042 | $0.0039 | $0.003919 | $7.63K | -6.33% |
| 2019-01-02 | $0.0041 | $0.0042 | $0.0039 | $0.004184 | $12.03K | +2.15% |
| 2019-01-01 | $0.0040 | $0.0041 | $0.0038 | $0.004096 | $16.43K | +2.85% |
Frequently asked questions
What was the VeChain price on January 1, 2019?
VET opened 2019-01-01 at $0.0040 and closed that day at $0.004096.
What was the highest price of VeChain in 2019?
The highest was $0.0110 on 2019-06-25; the lowest was $0.0029 on 2019-10-23.
How much did VeChain change in 2019?
VET moved +31.14% in 2019, from $0.0040 to $0.005246.
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.