VeChain price history in 2020
In 2020 VeChain (VET) went from $0.005244 on 2020-01-01 to $0.018774 on 2020-12-31, a change of +257.98%. The highest price was $0.022965 on 2020-08-09 and the lowest $0.001565 on 2020-03-13. About $1.99B was traded across the year. The best day was 2020-03-13 (+23.24%) and the worst 2020-03-12 (-48.73%).
$0.005244Open · 2020-01-01
$0.018774Close · 2020-12-31
$0.022965High · 2020-08-09
$0.001565Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.005244 | $0.006575 | $0.00502 | $0.005761 | $157.15M | +9.86% |
| February | $0.005766 | $0.008428 | $0.005205 | $0.005619 | $241.89M | -2.54% |
| March | $0.00562 | $0.00632 | $0.001565 | $0.003108 | $303.00M | -44.70% |
| April | $0.003108 | $0.004868 | $0.002953 | $0.004357 | $400.50M | +40.20% |
| May | $0.004357 | $0.006938 | $0.003779 | $0.006248 | $252.79M | +43.39% |
| June | $0.006247 | $0.010588 | $0.006183 | $0.008837 | $99.23M | +41.45% |
| July | $0.008832 | $0.021934 | $0.008669 | $0.017215 | $164.78M | +94.92% |
| August | $0.017203 | $0.022965 | $0.014984 | $0.01734 | $87.86M | +0.79% |
| September | $0.017361 | $0.017639 | $0.010975 | $0.013525 | $71.97M | -22.10% |
| October | $0.013536 | $0.013641 | $0.00952 | $0.009877 | $25.91M | -27.03% |
| November | $0.009879 | $0.018615 | $0.008904 | $0.015966 | $103.93M | +61.62% |
| December | $0.01596 | $0.021338 | $0.011563 | $0.018774 | $77.21M | +17.63% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.020281 | $0.020281 | $0.018339 | $0.018774 | $2.46M | -7.30% |
| 2020-12-30 | $0.021063 | $0.021245 | $0.019128 | $0.020253 | $3.09M | -3.86% |
| 2020-12-29 | $0.020196 | $0.021338 | $0.018641 | $0.021065 | $6.77M | +4.48% |
| 2020-12-28 | $0.016508 | $0.02044 | $0.016232 | $0.020162 | $4.60M | +22.06% |
| 2020-12-27 | $0.016471 | $0.0180 | $0.015792 | $0.016518 | $4.58M | +0.34% |
| 2020-12-26 | $0.014588 | $0.017512 | $0.013636 | $0.016463 | $2.76M | +12.85% |
| 2020-12-25 | $0.014908 | $0.015231 | $0.014191 | $0.014589 | $1.57M | -2.12% |
| 2020-12-24 | $0.013216 | $0.015093 | $0.012633 | $0.014905 | $2.22M | +12.59% |
| 2020-12-23 | $0.015875 | $0.016018 | $0.011563 | $0.013239 | $2.35M | -16.61% |
| 2020-12-22 | $0.015533 | $0.0162 | $0.0150 | $0.015875 | $950.49K | +2.22% |
| 2020-12-21 | $0.016311 | $0.016505 | $0.0149 | $0.01553 | $1.85M | -4.77% |
| 2020-12-20 | $0.017354 | $0.017473 | $0.015626 | $0.016309 | $1.16M | -6.06% |
| 2020-12-19 | $0.017428 | $0.018079 | $0.017173 | $0.01736 | $729.52K | -0.22% |
| 2020-12-18 | $0.017047 | $0.017629 | $0.016611 | $0.017398 | $844.93K | +1.99% |
| 2020-12-17 | $0.0173 | $0.018165 | $0.016444 | $0.017059 | $1.62M | -1.38% |
| 2020-12-16 | $0.016514 | $0.017439 | $0.016209 | $0.017297 | $850.39K | +4.80% |
| 2020-12-15 | $0.016387 | $0.016902 | $0.016044 | $0.016505 | $401.91K | +0.87% |
| 2020-12-14 | $0.016444 | $0.016614 | $0.016141 | $0.016362 | $430.44K | -0.55% |
| 2020-12-13 | $0.016499 | $0.016971 | $0.016213 | $0.016453 | $529.31K | -0.24% |
| 2020-12-12 | $0.015587 | $0.0167 | $0.01555 | $0.016493 | $576.64K | +5.99% |
| 2020-12-11 | $0.015888 | $0.016035 | $0.014953 | $0.01556 | $1.25M | -2.15% |
| 2020-12-10 | $0.016743 | $0.016861 | $0.015639 | $0.015902 | $1.66M | -5.07% |
| 2020-12-09 | $0.016366 | $0.017092 | $0.015077 | $0.016751 | $4.74M | +2.31% |
| 2020-12-08 | $0.018098 | $0.018276 | $0.015902 | $0.016374 | $3.90M | -9.62% |
| 2020-12-07 | $0.017115 | $0.018473 | $0.016444 | $0.018116 | $3.40M | +5.74% |
| 2020-12-06 | $0.017464 | $0.017549 | $0.016525 | $0.017132 | $2.04M | -1.93% |
| 2020-12-05 | $0.015678 | $0.017649 | $0.01544 | $0.01747 | $3.04M | +11.34% |
| 2020-12-04 | $0.017365 | $0.017747 | $0.015425 | $0.01569 | $3.51M | -9.69% |
| 2020-12-03 | $0.01638 | $0.017937 | $0.016035 | $0.017373 | $3.52M | +6.02% |
| 2020-12-02 | $0.014686 | $0.016908 | $0.014383 | $0.016387 | $4.27M | +11.38% |
| 2020-12-01 | $0.01596 | $0.016456 | $0.014237 | $0.014713 | $5.58M | -7.85% |
| 2020-11-30 | $0.015123 | $0.016405 | $0.014848 | $0.015966 | $4.02M | +5.48% |
| 2020-11-29 | $0.015328 | $0.015934 | $0.014708 | $0.015136 | $2.72M | -1.12% |
| 2020-11-28 | $0.014473 | $0.016037 | $0.014043 | $0.015308 | $4.22M | +5.80% |
| 2020-11-27 | $0.01461 | $0.015363 | $0.013614 | $0.014469 | $6.62M | -0.91% |
| 2020-11-26 | $0.016547 | $0.017015 | $0.012352 | $0.014601 | $16.62M | -12.06% |
| 2020-11-25 | $0.016125 | $0.018615 | $0.015566 | $0.016603 | $10.59M | +2.93% |
| 2020-11-24 | $0.016003 | $0.017357 | $0.014997 | $0.016131 | $9.27M | +0.77% |
| 2020-11-23 | $0.013899 | $0.016423 | $0.01368 | $0.016007 | $6.35M | +15.23% |
| 2020-11-22 | $0.014418 | $0.014641 | $0.012711 | $0.01389 | $5.33M | -3.74% |
| 2020-11-21 | $0.012049 | $0.014676 | $0.011752 | $0.01443 | $4.89M | +19.85% |
| 2020-11-20 | $0.011501 | $0.012069 | $0.011408 | $0.012041 | $1.26M | +4.68% |
| 2020-11-19 | $0.01177 | $0.011826 | $0.01115 | $0.011503 | $1.26M | -2.31% |
| 2020-11-18 | $0.012341 | $0.012447 | $0.011351 | $0.011774 | $2.08M | -4.60% |
| 2020-11-17 | $0.011322 | $0.012612 | $0.011303 | $0.012342 | $2.02M | +8.87% |
| 2020-11-16 | $0.011027 | $0.011472 | $0.010865 | $0.011336 | $787.67K | +2.78% |
| 2020-11-15 | $0.011243 | $0.011542 | $0.010767 | $0.01103 | $929.12K | -1.85% |
| 2020-11-14 | $0.011805 | $0.011831 | $0.010922 | $0.011238 | $1.31M | -4.75% |
| 2020-11-13 | $0.010644 | $0.011974 | $0.010527 | $0.011798 | $1.88M | +10.84% |
| 2020-11-12 | $0.011331 | $0.011542 | $0.010491 | $0.010644 | $1.17M | -6.12% |
| 2020-11-11 | $0.011587 | $0.011842 | $0.011331 | $0.011338 | $1.16M | -2.26% |
| 2020-11-10 | $0.011026 | $0.011878 | $0.010916 | $0.011599 | $1.97M | +5.12% |
| 2020-11-09 | $0.01112 | $0.011267 | $0.010424 | $0.011035 | $2.16M | -0.73% |
| 2020-11-08 | $0.01037 | $0.011407 | $0.010188 | $0.011115 | $1.96M | +7.11% |
| 2020-11-07 | $0.011189 | $0.012073 | $0.010175 | $0.010378 | $4.47M | -7.26% |
| 2020-11-06 | $0.009716 | $0.01124 | $0.009674 | $0.011189 | $2.51M | +15.13% |
| 2020-11-05 | $0.009397 | $0.009861 | $0.009191 | $0.009719 | $1.52M | +3.42% |
| 2020-11-04 | $0.009239 | $0.009659 | $0.008904 | $0.009398 | $1.79M | +1.56% |
| 2020-11-03 | $0.010049 | $0.010107 | $0.009196 | $0.009253 | $1.13M | -7.95% |
| 2020-11-02 | $0.010497 | $0.010691 | $0.009959 | $0.010052 | $915.27K | -4.13% |
| 2020-11-01 | $0.009879 | $0.010589 | $0.009829 | $0.010485 | $999.32K | +6.16% |
| 2020-10-31 | $0.010076 | $0.010354 | $0.009826 | $0.009877 | $670.99K | -2.07% |
| 2020-10-30 | $0.010189 | $0.010339 | $0.00952 | $0.010086 | $1.62M | -1.00% |
| 2020-10-29 | $0.010637 | $0.010841 | $0.009929 | $0.010187 | $1.15M | -4.36% |
| 2020-10-28 | $0.011367 | $0.011447 | $0.010422 | $0.010652 | $1.27M | -6.37% |
| 2020-10-27 | $0.011378 | $0.011646 | $0.011069 | $0.011376 | $992.44K | -0.11% |
| 2020-10-26 | $0.011776 | $0.011971 | $0.011152 | $0.011389 | $710.12K | -3.32% |
| 2020-10-25 | $0.012279 | $0.012569 | $0.011752 | $0.01178 | $599.29K | -4.08% |
| 2020-10-24 | $0.012216 | $0.012425 | $0.012007 | $0.012281 | $665.82K | +0.54% |
| 2020-10-23 | $0.012147 | $0.012552 | $0.011696 | $0.012216 | $858.14K | +0.59% |
| 2020-10-22 | $0.011339 | $0.012426 | $0.011162 | $0.012143 | $935.66K | +7.06% |
| 2020-10-21 | $0.01078 | $0.01149 | $0.010747 | $0.011342 | $768.36K | +5.18% |
| 2020-10-20 | $0.011395 | $0.011398 | $0.010705 | $0.010783 | $647.36K | -5.40% |
| 2020-10-19 | $0.011624 | $0.01178 | $0.011304 | $0.011399 | $616.62K | -1.98% |
| 2020-10-18 | $0.010987 | $0.011887 | $0.010956 | $0.01163 | $693.26K | +5.92% |
| 2020-10-17 | $0.01059 | $0.011048 | $0.010496 | $0.01098 | $555.82K | +3.61% |
| 2020-10-16 | $0.010955 | $0.011056 | $0.010335 | $0.010597 | $639.35K | -3.29% |
| 2020-10-15 | $0.011131 | $0.011269 | $0.010701 | $0.010957 | $605.18K | -1.54% |
| 2020-10-14 | $0.01148 | $0.011575 | $0.0108 | $0.011128 | $744.12K | -3.05% |
| 2020-10-13 | $0.01138 | $0.011758 | $0.011322 | $0.011478 | $714.60K | +0.73% |
| 2020-10-12 | $0.011425 | $0.01182 | $0.010912 | $0.011396 | $829.11K | -0.35% |
| 2020-10-11 | $0.011396 | $0.011925 | $0.011246 | $0.011436 | $762.68K | +0.38% |
| 2020-10-10 | $0.01146 | $0.01202 | $0.011326 | $0.011392 | $826.66K | -0.79% |
| 2020-10-09 | $0.011004 | $0.011789 | $0.010785 | $0.011482 | $970.64K | +4.42% |
| 2020-10-08 | $0.011221 | $0.011452 | $0.010458 | $0.010996 | $1.09M | -2.01% |
| 2020-10-07 | $0.010104 | $0.01127 | $0.009684 | $0.011223 | $1.10M | +11.12% |
| 2020-10-06 | $0.011378 | $0.011462 | $0.010039 | $0.010099 | $994.16K | -11.19% |
| 2020-10-05 | $0.011652 | $0.011878 | $0.011256 | $0.011372 | $643.94K | -2.51% |
| 2020-10-04 | $0.011734 | $0.01187 | $0.011339 | $0.011665 | $682.39K | -0.73% |
| 2020-10-03 | $0.011855 | $0.012159 | $0.011719 | $0.011751 | $582.83K | -0.80% |
| 2020-10-02 | $0.012732 | $0.012879 | $0.011529 | $0.011846 | $1.12M | -6.90% |
| 2020-10-01 | $0.013536 | $0.013641 | $0.012504 | $0.012723 | $851.07K | -5.93% |
| 2020-09-30 | $0.013164 | $0.01357 | $0.012657 | $0.013525 | $1.13M | +2.81% |
| 2020-09-29 | $0.012762 | $0.013192 | $0.01233 | $0.013155 | $1.36M | +2.98% |
| 2020-09-28 | $0.012735 | $0.013594 | $0.012735 | $0.012775 | $1.61M | +0.36% |
| 2020-09-27 | $0.012846 | $0.01305 | $0.012286 | $0.012729 | $1.16M | -0.91% |
| 2020-09-26 | $0.012905 | $0.013335 | $0.012451 | $0.012846 | $1.33M | -0.34% |
| 2020-09-25 | $0.012387 | $0.01326 | $0.011839 | $0.012889 | $1.60M | +4.05% |
| 2020-09-24 | $0.011366 | $0.012636 | $0.011217 | $0.012388 | $1.37M | +8.94% |
| 2020-09-23 | $0.012344 | $0.012382 | $0.011152 | $0.011371 | $1.82M | -7.88% |
| 2020-09-22 | $0.012599 | $0.012997 | $0.012044 | $0.012344 | $1.16M | -2.04% |
| 2020-09-21 | $0.014468 | $0.014766 | $0.012229 | $0.0126 | $1.76M | -12.86% |
| 2020-09-20 | $0.015261 | $0.015872 | $0.013842 | $0.014459 | $1.33M | -5.33% |
| 2020-09-19 | $0.014426 | $0.015448 | $0.013831 | $0.015273 | $1.41M | +5.95% |
| 2020-09-18 | $0.013514 | $0.015306 | $0.013395 | $0.014415 | $1.67M | +6.69% |
| 2020-09-17 | $0.012451 | $0.013775 | $0.012384 | $0.013511 | $1.04M | +8.45% |
| 2020-09-16 | $0.012562 | $0.012657 | $0.012109 | $0.012458 | $1.32M | -0.88% |
| 2020-09-15 | $0.012856 | $0.013426 | $0.012544 | $0.012569 | $2.13M | -2.16% |
| 2020-09-14 | $0.012806 | $0.013236 | $0.012443 | $0.012846 | $1.66M | +0.35% |
| 2020-09-13 | $0.013418 | $0.013824 | $0.01227 | $0.012801 | $3.00M | -4.58% |
| 2020-09-12 | $0.013241 | $0.013421 | $0.012867 | $0.013416 | $1.55M | +1.33% |
| 2020-09-11 | $0.012985 | $0.013368 | $0.012449 | $0.013239 | $2.17M | +1.93% |
| 2020-09-10 | $0.012841 | $0.013664 | $0.012823 | $0.012989 | $2.35M | +1.18% |
| 2020-09-09 | $0.012119 | $0.013237 | $0.011636 | $0.012838 | $2.96M | +5.91% |
| 2020-09-08 | $0.012202 | $0.013437 | $0.011763 | $0.012122 | $3.96M | -0.60% |
| 2020-09-07 | $0.012348 | $0.012595 | $0.011006 | $0.012195 | $3.41M | -1.22% |
| 2020-09-06 | $0.012131 | $0.012983 | $0.011014 | $0.012346 | $3.13M | +1.85% |
| 2020-09-05 | $0.014275 | $0.014671 | $0.010975 | $0.012122 | $5.87M | -15.14% |
| 2020-09-04 | $0.012353 | $0.014733 | $0.011747 | $0.014284 | $7.73M | +15.42% |
| 2020-09-03 | $0.015988 | $0.016884 | $0.011369 | $0.012376 | $5.82M | -22.60% |
| 2020-09-02 | $0.016997 | $0.017252 | $0.015183 | $0.01599 | $2.55M | -5.89% |
| 2020-09-01 | $0.017361 | $0.017639 | $0.0168 | $0.01699 | $2.61M | -2.01% |
| 2020-08-31 | $0.017105 | $0.018648 | $0.017003 | $0.01734 | $4.89M | +1.35% |
| 2020-08-30 | $0.016736 | $0.017418 | $0.01667 | $0.017108 | $2.15M | +2.16% |
| 2020-08-29 | $0.016322 | $0.017196 | $0.0160 | $0.016747 | $1.60M | +2.68% |
| 2020-08-28 | $0.015914 | $0.016808 | $0.015672 | $0.016309 | $1.63M | +2.54% |
| 2020-08-27 | $0.017105 | $0.017255 | $0.015282 | $0.015905 | $2.26M | -7.12% |
| 2020-08-26 | $0.016871 | $0.017515 | $0.016553 | $0.017124 | $2.20M | +1.32% |
| 2020-08-25 | $0.018161 | $0.01819 | $0.016232 | $0.016901 | $2.88M | -6.90% |
| 2020-08-24 | $0.017887 | $0.018729 | $0.017634 | $0.018153 | $1.27M | +1.48% |
| 2020-08-23 | $0.01818 | $0.018305 | $0.017739 | $0.017888 | $1.00M | -1.70% |
| 2020-08-22 | $0.017947 | $0.018415 | $0.017226 | $0.018197 | $3.39M | +1.43% |
| 2020-08-21 | $0.019395 | $0.019935 | $0.01785 | $0.017941 | $3.90M | -7.44% |
| 2020-08-20 | $0.017843 | $0.019412 | $0.017798 | $0.019384 | $3.16M | +8.63% |
| 2020-08-19 | $0.019106 | $0.019468 | $0.017001 | $0.017843 | $5.41M | -6.65% |
| 2020-08-18 | $0.020011 | $0.020308 | $0.018615 | $0.019115 | $3.75M | -4.50% |
| 2020-08-17 | $0.019839 | $0.021323 | $0.019445 | $0.020015 | $4.20M | +0.89% |
| 2020-08-16 | $0.019559 | $0.020114 | $0.019003 | $0.019839 | $2.71M | +1.41% |
| 2020-08-15 | $0.0205 | $0.020589 | $0.019104 | $0.019564 | $2.64M | -4.53% |
| 2020-08-14 | $0.019597 | $0.020961 | $0.01948 | $0.020492 | $2.60M | +4.61% |
| 2020-08-13 | $0.020418 | $0.020786 | $0.018826 | $0.01959 | $4.12M | -4.11% |
| 2020-08-12 | $0.019971 | $0.020859 | $0.01846 | $0.020429 | $4.19M | +2.43% |
| 2020-08-11 | $0.02142 | $0.021786 | $0.018998 | $0.019945 | $3.13M | -6.82% |
| 2020-08-10 | $0.02192 | $0.022097 | $0.0200 | $0.021405 | $3.24M | -2.17% |
| 2020-08-09 | $0.020811 | $0.022965 | $0.020278 | $0.021881 | $3.32M | +5.16% |
| 2020-08-08 | $0.018667 | $0.021101 | $0.018428 | $0.020807 | $2.52M | +11.42% |
| 2020-08-07 | $0.019713 | $0.020256 | $0.0180 | $0.018674 | $2.21M | -5.32% |
| 2020-08-06 | $0.018793 | $0.020269 | $0.018523 | $0.019724 | $2.91M | +4.95% |
| 2020-08-05 | $0.018734 | $0.019378 | $0.017867 | $0.018794 | $2.95M | +0.40% |
| 2020-08-04 | $0.01669 | $0.018894 | $0.01659 | $0.018718 | $2.49M | +12.16% |
| 2020-08-03 | $0.016199 | $0.016793 | $0.015965 | $0.016688 | $1.28M | +3.04% |
| 2020-08-02 | $0.017319 | $0.017387 | $0.014984 | $0.016196 | $2.32M | -6.51% |
| 2020-08-01 | $0.017203 | $0.017498 | $0.016795 | $0.017323 | $1.53M | +0.62% |
| 2020-07-31 | $0.017315 | $0.018399 | $0.016728 | $0.017215 | $2.34M | -0.61% |
| 2020-07-30 | $0.01558 | $0.017794 | $0.015325 | $0.017322 | $1.90M | +11.15% |
| 2020-07-29 | $0.015983 | $0.016384 | $0.015376 | $0.015584 | $1.39M | -2.34% |
| 2020-07-28 | $0.015641 | $0.016635 | $0.015458 | $0.015958 | $1.88M | +2.25% |
| 2020-07-27 | $0.017539 | $0.017569 | $0.01497 | $0.015607 | $3.24M | -11.13% |
| 2020-07-26 | $0.018209 | $0.018421 | $0.017249 | $0.017561 | $1.46M | -3.49% |
| 2020-07-25 | $0.016992 | $0.018384 | $0.016901 | $0.018196 | $1.62M | +7.13% |
| 2020-07-24 | $0.017379 | $0.017399 | $0.016698 | $0.016985 | $1.27M | -2.27% |
| 2020-07-23 | $0.017459 | $0.017886 | $0.017185 | $0.017379 | $1.38M | -0.69% |
| 2020-07-22 | $0.017492 | $0.017773 | $0.01702 | $0.0175 | $1.57M | -0.02% |
| 2020-07-21 | $0.016074 | $0.018275 | $0.015894 | $0.017503 | $2.57M | +8.84% |
| 2020-07-20 | $0.018019 | $0.018071 | $0.015929 | $0.016082 | $2.31M | -10.78% |
| 2020-07-19 | $0.018163 | $0.01836 | $0.017318 | $0.018025 | $1.77M | -0.74% |
| 2020-07-18 | $0.018208 | $0.018651 | $0.017898 | $0.01816 | $1.44M | -0.39% |
| 2020-07-17 | $0.018031 | $0.019117 | $0.017808 | $0.01823 | $2.12M | +1.09% |
| 2020-07-16 | $0.01898 | $0.019384 | $0.01716 | $0.018033 | $2.40M | -5.08% |
| 2020-07-15 | $0.018446 | $0.019864 | $0.018446 | $0.018999 | $2.25M | +3.03% |
| 2020-07-14 | $0.018468 | $0.018809 | $0.017302 | $0.01844 | $2.90M | -0.15% |
| 2020-07-13 | $0.018118 | $0.019793 | $0.017948 | $0.018468 | $13.32M | +1.87% |
| 2020-07-12 | $0.018522 | $0.018691 | $0.017333 | $0.018128 | $5.17M | -2.21% |
| 2020-07-11 | $0.017106 | $0.018702 | $0.016624 | $0.018537 | $7.00M | +8.18% |
| 2020-07-10 | $0.018244 | $0.019402 | $0.014933 | $0.017135 | $12.91M | -6.12% |
| 2020-07-09 | $0.019922 | $0.019954 | $0.016991 | $0.018251 | $14.30M | -8.43% |
| 2020-07-08 | $0.017322 | $0.021934 | $0.016751 | $0.019932 | $23.57M | +15.03% |
| 2020-07-07 | $0.014434 | $0.01777 | $0.014389 | $0.017327 | $9.16M | +19.95% |
| 2020-07-06 | $0.014331 | $0.015983 | $0.014062 | $0.014445 | $10.75M | +0.83% |
| 2020-07-05 | $0.012527 | $0.016954 | $0.011951 | $0.014327 | $16.06M | +14.46% |
| 2020-07-04 | $0.010233 | $0.012991 | $0.010161 | $0.012517 | $6.33M | +22.37% |
| 2020-07-03 | $0.009554 | $0.010469 | $0.009553 | $0.010229 | $4.16M | +6.96% |
| 2020-07-02 | $0.009434 | $0.009757 | $0.009119 | $0.009563 | $3.54M | +1.37% |
| 2020-07-01 | $0.008832 | $0.0095 | $0.008669 | $0.009434 | $2.67M | +6.76% |
| 2020-06-30 | $0.008683 | $0.008864 | $0.008582 | $0.008837 | $1.82M | +1.75% |
| 2020-06-29 | $0.00869 | $0.008846 | $0.00846 | $0.008685 | $2.55M | -0.02% |
| 2020-06-28 | $0.008617 | $0.008799 | $0.008435 | $0.008686 | $2.21M | +0.81% |
| 2020-06-27 | $0.008941 | $0.009161 | $0.008222 | $0.008616 | $2.54M | -3.59% |
| 2020-06-26 | $0.008876 | $0.009022 | $0.008765 | $0.008937 | $2.28M | +0.50% |
| 2020-06-25 | $0.008989 | $0.009183 | $0.008598 | $0.008892 | $2.56M | -1.12% |
| 2020-06-24 | $0.008908 | $0.009257 | $0.008674 | $0.008993 | $2.80M | +0.92% |
| 2020-06-23 | $0.009283 | $0.009361 | $0.008856 | $0.008911 | $2.55M | -3.92% |
| 2020-06-22 | $0.008623 | $0.009432 | $0.008579 | $0.009275 | $3.26M | +7.56% |
| 2020-06-21 | $0.008298 | $0.00885 | $0.008289 | $0.008623 | $2.94M | +3.93% |
| 2020-06-20 | $0.008379 | $0.008455 | $0.008083 | $0.008297 | $2.58M | -0.93% |
| 2020-06-19 | $0.00866 | $0.008701 | $0.00832 | $0.008374 | $2.92M | -3.36% |
| 2020-06-18 | $0.009003 | $0.009036 | $0.008378 | $0.008665 | $3.38M | -3.78% |
| 2020-06-17 | $0.009059 | $0.009226 | $0.008614 | $0.009005 | $3.70M | -0.63% |
| 2020-06-16 | $0.009009 | $0.009413 | $0.008785 | $0.009062 | $4.19M | +0.50% |
| 2020-06-15 | $0.008646 | $0.009236 | $0.007697 | $0.009017 | $4.97M | +4.22% |
| 2020-06-14 | $0.00959 | $0.009607 | $0.008428 | $0.008653 | $4.44M | -9.79% |
| 2020-06-13 | $0.009707 | $0.00985 | $0.009247 | $0.009592 | $3.75M | -1.10% |
| 2020-06-12 | $0.008769 | $0.0099 | $0.008639 | $0.009698 | $5.85M | +10.41% |
| 2020-06-11 | $0.009008 | $0.010588 | $0.008665 | $0.008783 | $8.07M | -2.51% |
| 2020-06-10 | $0.008178 | $0.009142 | $0.007914 | $0.00901 | $4.15M | +10.08% |
| 2020-06-09 | $0.007783 | $0.008287 | $0.007569 | $0.008184 | $2.73M | +5.03% |
| 2020-06-08 | $0.007239 | $0.007808 | $0.007165 | $0.007793 | $2.79M | +7.67% |
| 2020-06-07 | $0.007307 | $0.007444 | $0.006908 | $0.007237 | $2.56M | -0.89% |
| 2020-06-06 | $0.006694 | $0.007362 | $0.006605 | $0.007302 | $2.38M | +8.92% |
| 2020-06-05 | $0.006731 | $0.00705 | $0.006651 | $0.006704 | $2.35M | -0.33% |
| 2020-06-04 | $0.007098 | $0.007238 | $0.006589 | $0.006727 | $2.68M | -5.21% |
| 2020-06-03 | $0.007259 | $0.007497 | $0.00685 | $0.007096 | $2.90M | -2.23% |
| 2020-06-02 | $0.006658 | $0.007734 | $0.006549 | $0.007259 | $4.06M | +8.99% |
| 2020-06-01 | $0.006247 | $0.006869 | $0.006183 | $0.00666 | $3.28M | +6.60% |
| 2020-05-31 | $0.006234 | $0.006938 | $0.006009 | $0.006248 | $3.21M | +0.11% |
| 2020-05-30 | $0.00555 | $0.006252 | $0.005506 | $0.006241 | $2.36M | +12.47% |
| 2020-05-29 | $0.005515 | $0.005638 | $0.005288 | $0.005549 | $2.08M | +0.64% |
| 2020-05-28 | $0.004898 | $0.005546 | $0.004876 | $0.005514 | $2.26M | +12.63% |
| 2020-05-27 | $0.004871 | $0.004995 | $0.00478 | $0.004896 | $1.58M | +0.45% |
| 2020-05-26 | $0.005064 | $0.005088 | $0.004696 | $0.004873 | $1.72M | -3.76% |
| 2020-05-25 | $0.004466 | $0.005121 | $0.004406 | $0.005064 | $2.23M | +13.35% |
| 2020-05-24 | $0.004607 | $0.004799 | $0.004466 | $0.004467 | $1.57M | -2.98% |
| 2020-05-23 | $0.004639 | $0.004785 | $0.004528 | $0.004605 | $1.49M | -0.66% |
| 2020-05-22 | $0.004234 | $0.004749 | $0.004176 | $0.004635 | $1.37M | +9.42% |
| 2020-05-21 | $0.004522 | $0.004564 | $0.004092 | $0.004236 | $783.44K | -6.23% |
| 2020-05-20 | $0.004538 | $0.004646 | $0.004372 | $0.004518 | $705.14K | -0.45% |
| 2020-05-19 | $0.004487 | $0.004542 | $0.004376 | $0.004538 | $688.97K | +1.20% |
| 2020-05-18 | $0.004428 | $0.004626 | $0.004416 | $0.004484 | $4.09M | +1.26% |
| 2020-05-17 | $0.004452 | $0.004581 | $0.004387 | $0.004429 | $5.47M | -0.54% |
| 2020-05-16 | $0.00438 | $0.004488 | $0.004357 | $0.004453 | $6.03M | +1.70% |
| 2020-05-15 | $0.004491 | $0.004556 | $0.004354 | $0.004378 | $6.93M | -2.50% |
| 2020-05-14 | $0.004457 | $0.004556 | $0.004381 | $0.004491 | $12.49M | +0.72% |
| 2020-05-13 | $0.004241 | $0.004541 | $0.004178 | $0.004459 | $14.76M | +5.14% |
| 2020-05-12 | $0.004109 | $0.004288 | $0.004012 | $0.004241 | $13.61M | +3.17% |
| 2020-05-11 | $0.004179 | $0.004254 | $0.003878 | $0.00411 | $18.30M | -1.66% |
| 2020-05-10 | $0.004551 | $0.00456 | $0.003779 | $0.00418 | $16.62M | -8.17% |
| 2020-05-09 | $0.004783 | $0.004948 | $0.004505 | $0.004552 | $16.29M | -4.87% |
| 2020-05-08 | $0.004512 | $0.004858 | $0.004505 | $0.004785 | $16.10M | +6.05% |
| 2020-05-07 | $0.004247 | $0.004573 | $0.004204 | $0.004512 | $15.52M | +6.23% |
| 2020-05-06 | $0.004423 | $0.004514 | $0.004226 | $0.004247 | $14.56M | -3.95% |
| 2020-05-05 | $0.004448 | $0.004478 | $0.004215 | $0.004422 | $14.09M | -0.58% |
| 2020-05-04 | $0.004329 | $0.004617 | $0.004047 | $0.004448 | $16.07M | +2.73% |
| 2020-05-03 | $0.004514 | $0.004598 | $0.004251 | $0.004329 | $13.61M | -4.10% |
| 2020-05-02 | $0.004433 | $0.004537 | $0.004399 | $0.004514 | $12.32M | +1.81% |
| 2020-05-01 | $0.004357 | $0.004642 | $0.004351 | $0.004434 | $13.87M | +1.78% |
| 2020-04-30 | $0.00477 | $0.004851 | $0.004214 | $0.004357 | $20.21M | -8.64% |
| 2020-04-29 | $0.004286 | $0.004868 | $0.004271 | $0.004768 | $15.69M | +11.23% |
| 2020-04-28 | $0.004354 | $0.004454 | $0.004281 | $0.004287 | $11.43M | -1.60% |
| 2020-04-27 | $0.004474 | $0.00453 | $0.004234 | $0.004356 | $13.60M | -2.63% |
| 2020-04-26 | $0.004218 | $0.004525 | $0.004161 | $0.004474 | $12.13M | +6.11% |
| 2020-04-25 | $0.004082 | $0.004302 | $0.004025 | $0.004216 | $11.46M | +3.25% |
| 2020-04-24 | $0.003953 | $0.004148 | $0.003912 | $0.004084 | $10.63M | +3.32% |
| 2020-04-23 | $0.003894 | $0.004099 | $0.003767 | $0.003953 | $11.90M | +1.51% |
| 2020-04-22 | $0.003676 | $0.003944 | $0.003663 | $0.003894 | $11.64M | +5.89% |
| 2020-04-21 | $0.003646 | $0.003774 | $0.003618 | $0.003678 | $7.70M | +0.83% |
| 2020-04-20 | $0.003905 | $0.004027 | $0.003579 | $0.003647 | $15.26M | -6.60% |
| 2020-04-19 | $0.00397 | $0.004021 | $0.003814 | $0.003905 | $13.86M | -1.64% |
| 2020-04-18 | $0.003783 | $0.004028 | $0.003783 | $0.00397 | $11.75M | +4.92% |
| 2020-04-17 | $0.003826 | $0.003877 | $0.003744 | $0.003784 | $10.91M | -1.21% |
| 2020-04-16 | $0.003661 | $0.003886 | $0.00351 | $0.00383 | $16.80M | +4.61% |
| 2020-04-15 | $0.003666 | $0.003892 | $0.003582 | $0.003661 | $15.10M | -0.16% |
| 2020-04-14 | $0.003609 | $0.003762 | $0.003537 | $0.003667 | $11.10M | +1.59% |
| 2020-04-13 | $0.003683 | $0.003684 | $0.003441 | $0.00361 | $14.65M | -1.98% |
| 2020-04-12 | $0.003677 | $0.003841 | $0.003566 | $0.003683 | $11.90M | +0.22% |
| 2020-04-11 | $0.003608 | $0.003751 | $0.003555 | $0.003675 | $15.67M | +1.87% |
| 2020-04-10 | $0.003866 | $0.003867 | $0.003461 | $0.003607 | $14.26M | -6.69% |
| 2020-04-09 | $0.003979 | $0.004005 | $0.003763 | $0.003866 | $13.18M | -2.82% |
| 2020-04-08 | $0.003871 | $0.004037 | $0.003806 | $0.003978 | $15.37M | +2.78% |
| 2020-04-07 | $0.003646 | $0.004605 | $0.003561 | $0.00387 | $19.75M | +6.19% |
| 2020-04-06 | $0.003234 | $0.003672 | $0.00323 | $0.003645 | $18.47M | +12.74% |
| 2020-04-05 | $0.003243 | $0.003278 | $0.003168 | $0.003233 | $9.67M | -0.30% |
| 2020-04-04 | $0.003261 | $0.003291 | $0.003175 | $0.003242 | $12.13M | -0.56% |
| 2020-04-03 | $0.003229 | $0.003292 | $0.003165 | $0.003261 | $11.60M | +0.97% |
| 2020-04-02 | $0.003153 | $0.003433 | $0.003103 | $0.003229 | $9.05M | +2.43% |
| 2020-04-01 | $0.003108 | $0.003172 | $0.002953 | $0.003153 | $13.62M | +1.45% |
| 2020-03-31 | $0.002932 | $0.003279 | $0.002917 | $0.003108 | $15.94M | +5.93% |
| 2020-03-30 | $0.002727 | $0.003037 | $0.002701 | $0.002934 | $9.15M | +7.57% |
| 2020-03-29 | $0.002971 | $0.002979 | $0.002711 | $0.002728 | $3.38M | -8.14% |
| 2020-03-28 | $0.002996 | $0.003033 | $0.002861 | $0.002969 | $4.57M | -0.91% |
| 2020-03-27 | $0.003082 | $0.003531 | $0.002988 | $0.002997 | $7.37M | -2.75% |
| 2020-03-26 | $0.003061 | $0.003107 | $0.002997 | $0.003082 | $6.21M | +0.73% |
| 2020-03-25 | $0.003058 | $0.003213 | $0.002958 | $0.003059 | $10.67M | +0.17% |
| 2020-03-24 | $0.002856 | $0.003084 | $0.002822 | $0.003054 | $9.00M | +6.92% |
| 2020-03-23 | $0.00261 | $0.002922 | $0.002555 | $0.002856 | $8.09M | +9.47% |
| 2020-03-22 | $0.002891 | $0.003039 | $0.002582 | $0.002609 | $4.97M | -9.74% |
| 2020-03-21 | $0.002841 | $0.002987 | $0.002677 | $0.002891 | $6.77M | +1.76% |
| 2020-03-20 | $0.002915 | $0.003124 | $0.00263 | $0.002841 | $11.29M | -2.50% |
| 2020-03-19 | $0.002538 | $0.003051 | $0.002537 | $0.002914 | $11.10M | +14.82% |
| 2020-03-18 | $0.002479 | $0.002542 | $0.002285 | $0.002538 | $7.79M | +2.21% |
| 2020-03-17 | $0.002264 | $0.002569 | $0.002208 | $0.002483 | $8.28M | +9.69% |
| 2020-03-16 | $0.002521 | $0.002531 | $0.001956 | $0.002263 | $10.10M | -10.24% |
| 2020-03-15 | $0.002541 | $0.002798 | $0.002432 | $0.002522 | $7.62M | -0.74% |
| 2020-03-14 | $0.002814 | $0.002833 | $0.002483 | $0.002541 | $8.88M | -9.85% |
| 2020-03-13 | $0.002289 | $0.00309 | $0.001565 | $0.002818 | $18.49M | +23.24% |
| 2020-03-12 | $0.00446 | $0.004493 | $0.002183 | $0.002287 | $17.41M | -48.73% |
| 2020-03-11 | $0.004687 | $0.004749 | $0.004107 | $0.00446 | $9.81M | -4.83% |
| 2020-03-10 | $0.004678 | $0.004934 | $0.004572 | $0.004687 | $10.78M | +0.19% |
| 2020-03-09 | $0.004693 | $0.004879 | $0.004381 | $0.004678 | $16.66M | -0.32% |
| 2020-03-08 | $0.005791 | $0.005791 | $0.004654 | $0.004693 | $11.79M | -18.94% |
| 2020-03-07 | $0.006139 | $0.006172 | $0.005663 | $0.005789 | $10.13M | -5.71% |
| 2020-03-06 | $0.006125 | $0.006193 | $0.005978 | $0.00614 | $8.84M | +0.27% |
| 2020-03-05 | $0.006038 | $0.00632 | $0.006038 | $0.006123 | $8.22M | +1.41% |
| 2020-03-04 | $0.005776 | $0.006141 | $0.005729 | $0.006038 | $12.16M | +4.54% |
| 2020-03-03 | $0.005835 | $0.005857 | $0.005618 | $0.005776 | $10.19M | -1.00% |
| 2020-03-02 | $0.005427 | $0.005863 | $0.005393 | $0.005834 | $9.42M | +7.44% |
| 2020-03-01 | $0.00562 | $0.005779 | $0.005339 | $0.00543 | $7.91M | -3.36% |
| 2020-02-29 | $0.005757 | $0.005885 | $0.005615 | $0.005619 | $9.70M | -2.39% |
| 2020-02-28 | $0.005803 | $0.005914 | $0.005344 | $0.005757 | $11.63M | -0.76% |
| 2020-02-27 | $0.005558 | $0.005945 | $0.005205 | $0.0058 | $13.34M | +4.30% |
| 2020-02-26 | $0.006215 | $0.006271 | $0.005349 | $0.005561 | $15.53M | -10.62% |
| 2020-02-25 | $0.006718 | $0.006724 | $0.006139 | $0.006222 | $10.90M | -7.39% |
| 2020-02-24 | $0.006975 | $0.007291 | $0.006648 | $0.006718 | $15.23M | -3.66% |
| 2020-02-23 | $0.006594 | $0.006977 | $0.00659 | $0.006973 | $8.56M | +5.76% |
| 2020-02-22 | $0.006631 | $0.006672 | $0.006447 | $0.006593 | $8.60M | -0.67% |
| 2020-02-21 | $0.006483 | $0.006824 | $0.006436 | $0.006638 | $5.35M | +2.36% |
| 2020-02-20 | $0.006488 | $0.006573 | $0.006365 | $0.006484 | $6.07M | -0.03% |
| 2020-02-19 | $0.007055 | $0.007173 | $0.006194 | $0.006486 | $5.30M | -8.12% |
| 2020-02-18 | $0.00675 | $0.007244 | $0.006615 | $0.00706 | $7.15M | +4.60% |
| 2020-02-17 | $0.007089 | $0.007135 | $0.006272 | $0.006749 | $7.81M | -4.85% |
| 2020-02-16 | $0.007467 | $0.007674 | $0.006557 | $0.007093 | $8.49M | -4.96% |
| 2020-02-15 | $0.008304 | $0.008428 | $0.007263 | $0.007463 | $9.11M | -10.03% |
| 2020-02-14 | $0.008075 | $0.008393 | $0.007604 | $0.008295 | $8.39M | +2.78% |
| 2020-02-13 | $0.007473 | $0.008187 | $0.007445 | $0.00807 | $9.79M | +8.04% |
| 2020-02-12 | $0.007471 | $0.007919 | $0.007379 | $0.00747 | $8.91M | -0.04% |
| 2020-02-11 | $0.006512 | $0.007497 | $0.006388 | $0.007473 | $7.45M | +14.68% |
| 2020-02-10 | $0.006822 | $0.006881 | $0.006367 | $0.006516 | $6.29M | -4.49% |
| 2020-02-09 | $0.006671 | $0.006877 | $0.006654 | $0.006822 | $6.26M | +2.26% |
| 2020-02-08 | $0.006819 | $0.006822 | $0.0065 | $0.006672 | $5.96M | -2.17% |
| 2020-02-07 | $0.006798 | $0.006969 | $0.006652 | $0.00682 | $7.20M | +0.31% |
| 2020-02-06 | $0.006471 | $0.006941 | $0.006388 | $0.006799 | $6.64M | +5.09% |
| 2020-02-05 | $0.00653 | $0.006663 | $0.006353 | $0.006469 | $6.76M | -0.87% |
| 2020-02-04 | $0.006305 | $0.006631 | $0.006223 | $0.006526 | $6.89M | +3.55% |
| 2020-02-03 | $0.00623 | $0.006392 | $0.0061 | $0.006303 | $6.40M | +1.08% |
| 2020-02-02 | $0.005996 | $0.006441 | $0.005831 | $0.006235 | $6.28M | +4.00% |
| 2020-02-01 | $0.005766 | $0.006162 | $0.005765 | $0.005996 | $5.90M | +4.06% |
| 2020-01-31 | $0.005691 | $0.005826 | $0.005494 | $0.005761 | $4.88M | +1.26% |
| 2020-01-30 | $0.005732 | $0.00581 | $0.005651 | $0.00569 | $4.65M | -0.80% |
| 2020-01-29 | $0.005809 | $0.005877 | $0.005671 | $0.005736 | $4.62M | -1.27% |
| 2020-01-28 | $0.005744 | $0.005888 | $0.005743 | $0.00581 | $4.74M | +1.09% |
| 2020-01-27 | $0.005727 | $0.005885 | $0.005644 | $0.005747 | $4.63M | +0.37% |
| 2020-01-26 | $0.005622 | $0.005735 | $0.005535 | $0.005726 | $4.16M | +1.83% |
| 2020-01-25 | $0.005578 | $0.005662 | $0.005481 | $0.005623 | $3.59M | +0.76% |
| 2020-01-24 | $0.005607 | $0.00565 | $0.005485 | $0.00558 | $4.46M | -0.52% |
| 2020-01-23 | $0.005864 | $0.005867 | $0.005456 | $0.005609 | $5.38M | -4.31% |
| 2020-01-22 | $0.005971 | $0.005997 | $0.005811 | $0.005862 | $4.25M | -1.76% |
| 2020-01-21 | $0.005815 | $0.006001 | $0.005752 | $0.005967 | $4.52M | +2.51% |
| 2020-01-20 | $0.005864 | $0.005969 | $0.005711 | $0.005821 | $4.99M | -0.74% |
| 2020-01-19 | $0.006238 | $0.006282 | $0.005788 | $0.005864 | $5.65M | -6.02% |
| 2020-01-18 | $0.006391 | $0.006395 | $0.006095 | $0.006239 | $5.86M | -2.28% |
| 2020-01-17 | $0.005889 | $0.006575 | $0.005831 | $0.006385 | $7.43M | +8.43% |
| 2020-01-16 | $0.006004 | $0.00604 | $0.005708 | $0.005889 | $5.13M | -1.93% |
| 2020-01-15 | $0.005992 | $0.006242 | $0.00575 | $0.006005 | $6.71M | +0.20% |
| 2020-01-14 | $0.005405 | $0.006055 | $0.005402 | $0.005993 | $6.40M | +10.86% |
| 2020-01-13 | $0.005523 | $0.005526 | $0.00535 | $0.005406 | $4.14M | -2.06% |
| 2020-01-12 | $0.005535 | $0.00559 | $0.005424 | $0.00552 | $4.46M | -0.33% |
| 2020-01-11 | $0.005455 | $0.005544 | $0.005352 | $0.005538 | $4.77M | +1.52% |
| 2020-01-10 | $0.005322 | $0.005577 | $0.005297 | $0.005455 | $4.74M | +2.49% |
| 2020-01-09 | $0.005491 | $0.005494 | $0.005305 | $0.005322 | $4.53M | -3.15% |
| 2020-01-08 | $0.00558 | $0.0056 | $0.0052 | $0.005496 | $6.00M | -1.64% |
| 2020-01-07 | $0.005729 | $0.005782 | $0.005456 | $0.005587 | $5.14M | -2.54% |
| 2020-01-06 | $0.005465 | $0.005735 | $0.005432 | $0.005733 | $5.03M | +4.85% |
| 2020-01-05 | $0.005621 | $0.005695 | $0.005421 | $0.005467 | $4.75M | -2.75% |
| 2020-01-04 | $0.005325 | $0.00567 | $0.005287 | $0.005622 | $4.80M | +5.59% |
| 2020-01-03 | $0.005096 | $0.005446 | $0.00502 | $0.005324 | $6.03M | +4.46% |
| 2020-01-02 | $0.005361 | $0.005404 | $0.005067 | $0.005097 | $5.23M | -4.95% |
| 2020-01-01 | $0.005244 | $0.005517 | $0.005228 | $0.005362 | $5.47M | +2.22% |
Frequently asked questions
What was the VeChain price on January 1, 2020?
VET opened 2020-01-01 at $0.005244 and closed that day at $0.005362.
What was the highest price of VeChain in 2020?
The highest was $0.022965 on 2020-08-09; the lowest was $0.001565 on 2020-03-13.
How much did VeChain change in 2020?
VET moved +257.98% in 2020, from $0.005244 to $0.018774.
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.