VeChain price history in 2021
In 2021 VeChain (VET) went from $0.018775 on 2021-01-01 to $0.083442 on 2021-12-31, a change of +344.44%. The highest price was $0.278689 on 2021-04-17 and the lowest $0.018458 on 2021-01-01. About $6.61B was traded across the year. The best day was 2021-04-16 (+33.63%) and the worst 2021-05-19 (-35.03%).
$0.018775Open · 2021-01-01
$0.083442Close · 2021-12-31
$0.278689High · 2021-04-17
$0.018458Low · 2021-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.018775 | $0.035241 | $0.018458 | $0.0254 | $211.74M | +35.29% |
| February | $0.0254 | $0.060774 | $0.02441 | $0.03966 | $183.80M | +56.14% |
| March | $0.039796 | $0.098978 | $0.03942 | $0.087694 | $164.08M | +120.36% |
| April | $0.087721 | $0.278689 | $0.0770 | $0.198598 | $1.25B | +126.40% |
| May | $0.201281 | $0.2500 | $0.064532 | $0.125951 | $1.07B | -37.43% |
| June | $0.126042 | $0.152543 | $0.059656 | $0.091255 | $535.49M | -27.60% |
| July | $0.0907 | $0.092919 | $0.05602 | $0.089118 | $260.16M | -1.74% |
| August | $0.088691 | $0.1440 | $0.082243 | $0.122778 | $580.20M | +38.43% |
| September | $0.122726 | $0.157168 | $0.081591 | $0.095882 | $410.06M | -21.87% |
| October | $0.095902 | $0.1478 | $0.095161 | $0.134151 | $718.59M | +39.88% |
| November | $0.133043 | $0.18755 | $0.1040 | $0.120118 | $837.90M | -9.72% |
| December | $0.119252 | $0.12542 | $0.07021 | $0.083442 | $393.22M | -30.03% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.08463 | $0.087348 | $0.080873 | $0.083442 | $9.45M | -1.82% |
| 2021-12-30 | $0.08263 | $0.08655 | $0.08078 | $0.084987 | $9.56M | +3.03% |
| 2021-12-29 | $0.08759 | $0.09011 | $0.081906 | $0.082484 | $5.99M | -5.46% |
| 2021-12-28 | $0.097717 | $0.097717 | $0.087234 | $0.087249 | $16.38M | -10.65% |
| 2021-12-27 | $0.09447 | $0.10297 | $0.09446 | $0.097649 | $8.17M | +3.40% |
| 2021-12-26 | $0.09474 | $0.095083 | $0.09139 | $0.094434 | $4.50M | -0.14% |
| 2021-12-25 | $0.091881 | $0.095419 | $0.091243 | $0.094565 | $8.73M | +2.38% |
| 2021-12-24 | $0.093022 | $0.09602 | $0.09085 | $0.092371 | $14.88M | -0.82% |
| 2021-12-23 | $0.087022 | $0.094333 | $0.08463 | $0.093135 | $19.13M | +7.27% |
| 2021-12-22 | $0.08344 | $0.08891 | $0.08268 | $0.086823 | $10.78M | +4.19% |
| 2021-12-21 | $0.07956 | $0.083729 | $0.078446 | $0.083328 | $3.70M | +4.27% |
| 2021-12-20 | $0.08029 | $0.081284 | $0.07617 | $0.079916 | $11.72M | -0.49% |
| 2021-12-19 | $0.08414 | $0.08493 | $0.08001 | $0.080311 | $4.67M | -3.95% |
| 2021-12-18 | $0.080412 | $0.084593 | $0.07891 | $0.083615 | $12.48M | +4.42% |
| 2021-12-17 | $0.08155 | $0.08426 | $0.07774 | $0.080074 | $10.86M | -1.51% |
| 2021-12-16 | $0.0831 | $0.08775 | $0.081091 | $0.081304 | $12.92M | -2.15% |
| 2021-12-15 | $0.079649 | $0.08443 | $0.074552 | $0.083087 | $10.79M | +4.16% |
| 2021-12-14 | $0.077187 | $0.08098 | $0.074994 | $0.07977 | $7.87M | +2.86% |
| 2021-12-13 | $0.0869 | $0.08839 | $0.075426 | $0.077555 | $16.24M | -10.83% |
| 2021-12-12 | $0.08618 | $0.088098 | $0.082838 | $0.086969 | $5.16M | +1.40% |
| 2021-12-11 | $0.08058 | $0.086486 | $0.079291 | $0.085771 | $11.66M | +6.49% |
| 2021-12-10 | $0.085458 | $0.08891 | $0.08031 | $0.080542 | $8.84M | -5.37% |
| 2021-12-09 | $0.09442 | $0.09591 | $0.085112 | $0.085112 | $15.12M | -9.83% |
| 2021-12-08 | $0.091502 | $0.095949 | $0.088064 | $0.094395 | $9.25M | +2.09% |
| 2021-12-07 | $0.093511 | $0.097943 | $0.08982 | $0.092461 | $21.51M | -1.78% |
| 2021-12-06 | $0.08975 | $0.094142 | $0.079422 | $0.094142 | $25.48M | +5.85% |
| 2021-12-05 | $0.096586 | $0.097967 | $0.08615 | $0.08894 | $24.45M | -7.91% |
| 2021-12-04 | $0.10864 | $0.108832 | $0.07021 | $0.09658 | $21.10M | -11.13% |
| 2021-12-03 | $0.115838 | $0.11942 | $0.104548 | $0.10867 | $12.91M | -5.91% |
| 2021-12-02 | $0.1182 | $0.119081 | $0.1137 | $0.115496 | $15.93M | -1.80% |
| 2021-12-01 | $0.119252 | $0.12542 | $0.116833 | $0.117614 | $22.98M | -2.08% |
| 2021-11-30 | $0.12143 | $0.125446 | $0.11559 | $0.120118 | $21.01M | -0.97% |
| 2021-11-29 | $0.1164 | $0.12223 | $0.1142 | $0.121298 | $22.25M | +4.00% |
| 2021-11-28 | $0.11393 | $0.116634 | $0.1040 | $0.116634 | $20.79M | +2.27% |
| 2021-11-27 | $0.113441 | $0.118375 | $0.112694 | $0.114047 | $7.29M | -0.26% |
| 2021-11-26 | $0.12776 | $0.12842 | $0.1106 | $0.114344 | $23.63M | -10.47% |
| 2021-11-25 | $0.12207 | $0.13235 | $0.1211 | $0.127711 | $14.85M | +4.54% |
| 2021-11-24 | $0.130854 | $0.131944 | $0.11967 | $0.122165 | $12.54M | -6.61% |
| 2021-11-23 | $0.12656 | $0.13212 | $0.12424 | $0.130814 | $12.18M | +2.87% |
| 2021-11-22 | $0.13251 | $0.13305 | $0.124575 | $0.127167 | $28.12M | -3.54% |
| 2021-11-21 | $0.13944 | $0.139605 | $0.1316 | $0.131827 | $27.11M | -4.93% |
| 2021-11-20 | $0.13924 | $0.141672 | $0.132529 | $0.13866 | $23.33M | -0.38% |
| 2021-11-19 | $0.128856 | $0.141685 | $0.12545 | $0.139195 | $18.92M | +8.06% |
| 2021-11-18 | $0.145054 | $0.14708 | $0.123168 | $0.128816 | $22.35M | -11.19% |
| 2021-11-17 | $0.14427 | $0.14776 | $0.13666 | $0.145042 | $16.87M | +1.07% |
| 2021-11-16 | $0.162481 | $0.162683 | $0.135494 | $0.1435 | $47.85M | -11.83% |
| 2021-11-15 | $0.161716 | $0.177312 | $0.161686 | $0.162749 | $26.79M | +0.61% |
| 2021-11-14 | $0.160444 | $0.163396 | $0.15379 | $0.161763 | $8.62M | +1.53% |
| 2021-11-13 | $0.158637 | $0.163452 | $0.15499 | $0.159333 | $15.43M | -0.53% |
| 2021-11-12 | $0.16501 | $0.16546 | $0.151248 | $0.160177 | $24.23M | -3.03% |
| 2021-11-11 | $0.1625 | $0.16881 | $0.15853 | $0.165178 | $21.40M | +1.13% |
| 2021-11-10 | $0.17099 | $0.182685 | $0.14847 | $0.163326 | $64.85M | -4.38% |
| 2021-11-09 | $0.1760 | $0.18755 | $0.17011 | $0.170804 | $33.36M | -3.02% |
| 2021-11-08 | $0.155046 | $0.17618 | $0.151188 | $0.176121 | $63.74M | +13.64% |
| 2021-11-07 | $0.160617 | $0.162038 | $0.153397 | $0.154979 | $10.38M | -2.58% |
| 2021-11-06 | $0.1581 | $0.163856 | $0.149289 | $0.159082 | $36.56M | +1.03% |
| 2021-11-05 | $0.152762 | $0.164367 | $0.14538 | $0.157465 | $74.41M | +2.40% |
| 2021-11-04 | $0.137295 | $0.153869 | $0.135405 | $0.153781 | $79.19M | +12.11% |
| 2021-11-03 | $0.14005 | $0.140992 | $0.132093 | $0.137165 | $21.06M | -2.06% |
| 2021-11-02 | $0.136604 | $0.142942 | $0.133395 | $0.140053 | $20.67M | +2.50% |
| 2021-11-01 | $0.133043 | $0.13781 | $0.127586 | $0.136636 | $18.12M | +1.85% |
| 2021-10-31 | $0.13057 | $0.135491 | $0.126144 | $0.134151 | $29.16M | +3.38% |
| 2021-10-30 | $0.137185 | $0.13851 | $0.127086 | $0.129764 | $20.91M | -5.52% |
| 2021-10-29 | $0.130031 | $0.138684 | $0.12936 | $0.137339 | $17.57M | +5.60% |
| 2021-10-28 | $0.12411 | $0.133726 | $0.123264 | $0.130059 | $28.38M | +4.88% |
| 2021-10-27 | $0.140282 | $0.143229 | $0.11746 | $0.124011 | $39.77M | -11.59% |
| 2021-10-26 | $0.142485 | $0.1478 | $0.139054 | $0.140268 | $25.37M | -1.81% |
| 2021-10-25 | $0.13243 | $0.14334 | $0.131275 | $0.142851 | $31.93M | +7.90% |
| 2021-10-24 | $0.135962 | $0.139384 | $0.128504 | $0.132393 | $21.02M | -2.58% |
| 2021-10-23 | $0.13015 | $0.13856 | $0.12873 | $0.135896 | $17.55M | +4.37% |
| 2021-10-22 | $0.12956 | $0.136965 | $0.12646 | $0.130211 | $27.30M | +0.66% |
| 2021-10-21 | $0.122356 | $0.1360 | $0.1220 | $0.129354 | $51.03M | +5.77% |
| 2021-10-20 | $0.116067 | $0.12302 | $0.115175 | $0.1223 | $13.95M | +5.31% |
| 2021-10-19 | $0.118526 | $0.119375 | $0.114746 | $0.116138 | $11.47M | -1.49% |
| 2021-10-18 | $0.122171 | $0.12378 | $0.11681 | $0.117898 | $16.25M | -3.53% |
| 2021-10-17 | $0.1198 | $0.127729 | $0.11634 | $0.122216 | $20.39M | +2.05% |
| 2021-10-16 | $0.11987 | $0.124437 | $0.118464 | $0.119755 | $12.03M | -0.54% |
| 2021-10-15 | $0.119121 | $0.125189 | $0.112633 | $0.120408 | $40.49M | +1.55% |
| 2021-10-14 | $0.115569 | $0.122879 | $0.11545 | $0.118571 | $37.33M | +2.71% |
| 2021-10-13 | $0.106642 | $0.116419 | $0.104542 | $0.115444 | $18.86M | +8.22% |
| 2021-10-12 | $0.109166 | $0.1092 | $0.100634 | $0.106672 | $13.00M | -2.30% |
| 2021-10-11 | $0.110299 | $0.115332 | $0.10645 | $0.109185 | $8.92M | -1.44% |
| 2021-10-10 | $0.119062 | $0.119224 | $0.109881 | $0.110783 | $18.77M | -6.33% |
| 2021-10-09 | $0.111616 | $0.123072 | $0.109629 | $0.118271 | $25.54M | +6.07% |
| 2021-10-08 | $0.111672 | $0.115358 | $0.110544 | $0.1115 | $8.65M | -0.50% |
| 2021-10-07 | $0.112228 | $0.117811 | $0.10916 | $0.112057 | $20.80M | -0.21% |
| 2021-10-06 | $0.113523 | $0.115089 | $0.105243 | $0.112298 | $27.72M | -1.27% |
| 2021-10-05 | $0.109563 | $0.115882 | $0.108591 | $0.113745 | $22.38M | +3.57% |
| 2021-10-04 | $0.110371 | $0.112887 | $0.104153 | $0.109826 | $29.13M | +0.27% |
| 2021-10-03 | $0.11123 | $0.114549 | $0.108571 | $0.109529 | $20.68M | -1.36% |
| 2021-10-02 | $0.108294 | $0.116628 | $0.106073 | $0.111037 | $26.40M | +2.61% |
| 2021-10-01 | $0.095902 | $0.111363 | $0.095161 | $0.10821 | $15.85M | +12.86% |
| 2021-09-30 | $0.084657 | $0.095902 | $0.084341 | $0.095882 | $7.19M | +13.24% |
| 2021-09-29 | $0.08174 | $0.087529 | $0.081619 | $0.084668 | $5.04M | +3.51% |
| 2021-09-28 | $0.086244 | $0.088699 | $0.081591 | $0.081793 | $5.29M | -4.26% |
| 2021-09-27 | $0.091334 | $0.09419 | $0.085437 | $0.085437 | $13.23M | -5.90% |
| 2021-09-26 | $0.089974 | $0.09324 | $0.084121 | $0.090796 | $13.80M | -0.02% |
| 2021-09-25 | $0.092187 | $0.093939 | $0.08865 | $0.090812 | $15.01M | -1.28% |
| 2021-09-24 | $0.101982 | $0.103088 | $0.087802 | $0.09199 | $25.20M | -9.89% |
| 2021-09-23 | $0.099541 | $0.103197 | $0.097248 | $0.102086 | $9.12M | +2.48% |
| 2021-09-22 | $0.086157 | $0.099625 | $0.084925 | $0.099617 | $24.53M | +15.92% |
| 2021-09-21 | $0.091865 | $0.097515 | $0.083708 | $0.085934 | $13.64M | -6.37% |
| 2021-09-20 | $0.108343 | $0.108355 | $0.088282 | $0.091783 | $15.80M | -15.19% |
| 2021-09-19 | $0.112935 | $0.113999 | $0.106563 | $0.108217 | $4.41M | -3.46% |
| 2021-09-18 | $0.111419 | $0.11606 | $0.110191 | $0.112092 | $11.28M | -0.27% |
| 2021-09-17 | $0.116593 | $0.117806 | $0.110461 | $0.112397 | $13.19M | -2.78% |
| 2021-09-16 | $0.121913 | $0.123085 | $0.114264 | $0.115608 | $18.13M | -5.23% |
| 2021-09-15 | $0.117597 | $0.12335 | $0.115198 | $0.121986 | $5.40M | +3.75% |
| 2021-09-14 | $0.11247 | $0.118247 | $0.111739 | $0.117575 | $5.02M | +4.50% |
| 2021-09-13 | $0.119916 | $0.122098 | $0.108599 | $0.112509 | $10.16M | -6.20% |
| 2021-09-12 | $0.115275 | $0.124355 | $0.112855 | $0.119948 | $6.94M | +3.91% |
| 2021-09-11 | $0.112644 | $0.119353 | $0.1050 | $0.115431 | $6.13M | +2.68% |
| 2021-09-10 | $0.12167 | $0.126926 | $0.110218 | $0.112418 | $9.99M | -7.55% |
| 2021-09-09 | $0.118441 | $0.12762 | $0.11711 | $0.121595 | $12.30M | +2.76% |
| 2021-09-08 | $0.122841 | $0.126447 | $0.106311 | $0.118334 | $10.73M | -3.57% |
| 2021-09-07 | $0.150123 | $0.152975 | $0.0850 | $0.122713 | $25.46M | -18.11% |
| 2021-09-06 | $0.153804 | $0.157168 | $0.1444 | $0.14985 | $9.83M | -1.93% |
| 2021-09-05 | $0.14484 | $0.15411 | $0.14392 | $0.152793 | $23.57M | +5.53% |
| 2021-09-04 | $0.143033 | $0.152799 | $0.1420 | $0.144793 | $9.69M | +0.11% |
| 2021-09-03 | $0.143176 | $0.147683 | $0.139044 | $0.144633 | $25.48M | +0.29% |
| 2021-09-02 | $0.13738 | $0.148187 | $0.1345 | $0.144212 | $36.53M | +5.04% |
| 2021-09-01 | $0.122726 | $0.139689 | $0.119256 | $0.137288 | $17.98M | +11.82% |
| 2021-08-31 | $0.116958 | $0.127331 | $0.116243 | $0.122778 | $16.47M | +4.88% |
| 2021-08-30 | $0.123567 | $0.12394 | $0.116726 | $0.117065 | $13.31M | -4.13% |
| 2021-08-29 | $0.123187 | $0.125784 | $0.119153 | $0.122105 | $28.15M | -0.16% |
| 2021-08-28 | $0.128033 | $0.128229 | $0.121236 | $0.122302 | $22.72M | -4.47% |
| 2021-08-27 | $0.11586 | $0.12829 | $0.113745 | $0.128027 | $18.98M | +10.50% |
| 2021-08-26 | $0.127497 | $0.1293 | $0.115147 | $0.115857 | $24.32M | -9.14% |
| 2021-08-25 | $0.12128 | $0.12993 | $0.11774 | $0.127511 | $22.84M | +5.07% |
| 2021-08-24 | $0.13164 | $0.137117 | $0.1200 | $0.121361 | $29.33M | -7.85% |
| 2021-08-23 | $0.128206 | $0.134743 | $0.12712 | $0.131695 | $14.41M | +2.04% |
| 2021-08-22 | $0.128147 | $0.132862 | $0.12325 | $0.129063 | $19.67M | +1.47% |
| 2021-08-21 | $0.132853 | $0.134798 | $0.127195 | $0.127195 | $18.79M | -4.21% |
| 2021-08-20 | $0.130192 | $0.137825 | $0.128227 | $0.132787 | $23.69M | +2.02% |
| 2021-08-19 | $0.119772 | $0.130192 | $0.114075 | $0.130157 | $12.52M | +8.18% |
| 2021-08-18 | $0.118275 | $0.127965 | $0.112622 | $0.120312 | $37.73M | +1.81% |
| 2021-08-17 | $0.128635 | $0.135663 | $0.116079 | $0.118174 | $18.91M | -7.70% |
| 2021-08-16 | $0.139227 | $0.1440 | $0.126962 | $0.128034 | $34.17M | -7.03% |
| 2021-08-15 | $0.130104 | $0.14183 | $0.12462 | $0.137715 | $42.67M | +5.95% |
| 2021-08-14 | $0.1209 | $0.133321 | $0.119505 | $0.129981 | $39.98M | +7.74% |
| 2021-08-13 | $0.107278 | $0.1210 | $0.106015 | $0.120647 | $7.40M | +12.49% |
| 2021-08-12 | $0.110893 | $0.117076 | $0.103179 | $0.107248 | $6.84M | -3.26% |
| 2021-08-11 | $0.106402 | $0.117666 | $0.106079 | $0.110859 | $7.38M | +4.42% |
| 2021-08-10 | $0.105756 | $0.108416 | $0.102562 | $0.10617 | $3.21M | +0.44% |
| 2021-08-09 | $0.101611 | $0.1078 | $0.09715 | $0.105705 | $16.09M | +4.36% |
| 2021-08-08 | $0.103607 | $0.110519 | $0.098569 | $0.101286 | $7.14M | -1.92% |
| 2021-08-07 | $0.09665 | $0.108916 | $0.09531 | $0.103272 | $32.70M | +6.96% |
| 2021-08-06 | $0.090878 | $0.09772 | $0.089435 | $0.096556 | $5.57M | +6.30% |
| 2021-08-05 | $0.088512 | $0.091931 | $0.0853 | $0.090835 | $4.37M | +2.60% |
| 2021-08-04 | $0.088791 | $0.090371 | $0.085261 | $0.088534 | $16.01M | +3.81% |
| 2021-08-03 | $0.086032 | $0.087233 | $0.082243 | $0.085285 | $2.63M | +0.08% |
| 2021-08-02 | $0.085894 | $0.088719 | $0.0840 | $0.085219 | $11.62M | -1.22% |
| 2021-08-01 | $0.088691 | $0.09083 | $0.084004 | $0.08627 | $20.58M | -3.19% |
| 2021-07-31 | $0.088174 | $0.092919 | $0.086827 | $0.089118 | $14.27M | +2.22% |
| 2021-07-30 | $0.081928 | $0.090267 | $0.081087 | $0.087185 | $19.31M | +6.09% |
| 2021-07-29 | $0.082393 | $0.0860 | $0.080089 | $0.08218 | $12.15M | -0.50% |
| 2021-07-28 | $0.083866 | $0.08616 | $0.08034 | $0.082591 | $11.74M | -0.81% |
| 2021-07-27 | $0.077738 | $0.087329 | $0.07478 | $0.083266 | $25.93M | +7.39% |
| 2021-07-26 | $0.07439 | $0.089719 | $0.073679 | $0.077536 | $13.11M | +4.33% |
| 2021-07-25 | $0.072164 | $0.074331 | $0.069306 | $0.07432 | $2.14M | +4.11% |
| 2021-07-24 | $0.071438 | $0.073421 | $0.069277 | $0.071385 | $11.94M | +0.22% |
| 2021-07-23 | $0.066482 | $0.072782 | $0.064211 | $0.071228 | $15.13M | +6.20% |
| 2021-07-22 | $0.066102 | $0.0690 | $0.06419 | $0.067071 | $12.02M | +1.73% |
| 2021-07-21 | $0.057746 | $0.068312 | $0.05602 | $0.065933 | $5.50M | +14.14% |
| 2021-07-20 | $0.061753 | $0.062891 | $0.056091 | $0.057763 | $4.57M | -6.39% |
| 2021-07-19 | $0.067538 | $0.067698 | $0.061443 | $0.061706 | $2.70M | -8.57% |
| 2021-07-18 | $0.065502 | $0.068866 | $0.0650 | $0.067488 | $2.15M | +3.24% |
| 2021-07-17 | $0.065171 | $0.066604 | $0.063603 | $0.065373 | $4.77M | +0.40% |
| 2021-07-16 | $0.06898 | $0.0704 | $0.06501 | $0.065111 | $6.45M | -5.24% |
| 2021-07-15 | $0.06938 | $0.070469 | $0.065035 | $0.06871 | $7.66M | -5.32% |
| 2021-07-14 | $0.072985 | $0.073676 | $0.068427 | $0.072575 | $3.51M | -0.25% |
| 2021-07-13 | $0.073919 | $0.074189 | $0.06835 | $0.072758 | $6.65M | -2.33% |
| 2021-07-12 | $0.075638 | $0.076112 | $0.07207 | $0.074493 | $5.98M | -3.03% |
| 2021-07-11 | $0.076202 | $0.079039 | $0.075034 | $0.076824 | $4.61M | +0.03% |
| 2021-07-10 | $0.076881 | $0.078743 | $0.074526 | $0.076802 | $4.62M | -0.06% |
| 2021-07-09 | $0.07616 | $0.078244 | $0.0725 | $0.076847 | $6.43M | +0.49% |
| 2021-07-08 | $0.083364 | $0.08354 | $0.07511 | $0.076468 | $8.89M | -8.33% |
| 2021-07-07 | $0.08454 | $0.086064 | $0.083215 | $0.083418 | $1.09M | -1.26% |
| 2021-07-06 | $0.083502 | $0.086933 | $0.08294 | $0.084479 | $6.62M | +0.85% |
| 2021-07-05 | $0.08747 | $0.08774 | $0.081364 | $0.083768 | $8.38M | -4.54% |
| 2021-07-04 | $0.087358 | $0.090047 | $0.084909 | $0.087755 | $2.70M | -0.20% |
| 2021-07-03 | $0.08677 | $0.090044 | $0.084312 | $0.087933 | $7.09M | +0.69% |
| 2021-07-02 | $0.084849 | $0.087618 | $0.08211 | $0.087333 | $9.36M | +2.50% |
| 2021-07-01 | $0.0907 | $0.09102 | $0.0825 | $0.085205 | $12.66M | -6.63% |
| 2021-06-30 | $0.090045 | $0.094736 | $0.081768 | $0.091255 | $8.63M | +1.37% |
| 2021-06-29 | $0.079457 | $0.095055 | $0.079007 | $0.090021 | $9.41M | +13.38% |
| 2021-06-28 | $0.078139 | $0.081769 | $0.075693 | $0.079395 | $4.69M | +1.96% |
| 2021-06-27 | $0.074053 | $0.078277 | $0.071374 | $0.077871 | $4.09M | +5.59% |
| 2021-06-26 | $0.07211 | $0.075789 | $0.06913 | $0.073749 | $13.91M | +2.33% |
| 2021-06-25 | $0.08072 | $0.083129 | $0.071241 | $0.07207 | $21.71M | -10.68% |
| 2021-06-24 | $0.076197 | $0.083186 | $0.072256 | $0.080688 | $9.52M | +6.01% |
| 2021-06-23 | $0.071721 | $0.084463 | $0.0680 | $0.076113 | $10.96M | +6.30% |
| 2021-06-22 | $0.073308 | $0.083246 | $0.059946 | $0.0716 | $13.92M | -3.16% |
| 2021-06-21 | $0.08384 | $0.084483 | $0.059656 | $0.073934 | $53.85M | -24.89% |
| 2021-06-20 | $0.096454 | $0.100544 | $0.088186 | $0.098433 | $3.64M | +1.98% |
| 2021-06-19 | $0.099634 | $0.101996 | $0.096426 | $0.096526 | $2.27M | -3.66% |
| 2021-06-18 | $0.107095 | $0.107394 | $0.096181 | $0.10019 | $11.17M | -6.53% |
| 2021-06-17 | $0.107582 | $0.111431 | $0.104967 | $0.107193 | $2.26M | -1.10% |
| 2021-06-16 | $0.11135 | $0.114209 | $0.105829 | $0.108388 | $10.22M | -2.71% |
| 2021-06-15 | $0.113358 | $0.1155 | $0.109976 | $0.111411 | $3.39M | -0.97% |
| 2021-06-14 | $0.11272 | $0.11633 | $0.108486 | $0.112503 | $18.41M | -1.36% |
| 2021-06-13 | $0.102228 | $0.1165 | $0.101918 | $0.114057 | $28.22M | +7.48% |
| 2021-06-12 | $0.104913 | $0.107888 | $0.0954 | $0.106117 | $7.92M | +2.14% |
| 2021-06-11 | $0.109727 | $0.110763 | $0.096621 | $0.103891 | $22.80M | -6.17% |
| 2021-06-10 | $0.119868 | $0.121926 | $0.10892 | $0.110724 | $25.00M | -7.73% |
| 2021-06-09 | $0.113012 | $0.120065 | $0.104809 | $0.119997 | $12.03M | +5.06% |
| 2021-06-08 | $0.11373 | $0.11818 | $0.09936 | $0.114214 | $52.78M | -0.33% |
| 2021-06-07 | $0.127618 | $0.136326 | $0.11297 | $0.114588 | $14.85M | -10.24% |
| 2021-06-06 | $0.125286 | $0.133862 | $0.124434 | $0.127663 | $11.24M | +1.89% |
| 2021-06-05 | $0.129137 | $0.141731 | $0.120226 | $0.12529 | $20.65M | -3.21% |
| 2021-06-04 | $0.142753 | $0.152543 | $0.1200 | $0.129441 | $86.61M | -9.36% |
| 2021-06-03 | $0.125755 | $0.145124 | $0.123161 | $0.142801 | $19.41M | +13.65% |
| 2021-06-02 | $0.120728 | $0.131973 | $0.117089 | $0.125645 | $13.41M | +4.12% |
| 2021-06-01 | $0.126042 | $0.129711 | $0.1177 | $0.120676 | $18.53M | -4.19% |
| 2021-05-31 | $0.107415 | $0.126298 | $0.102065 | $0.125951 | $19.97M | +17.21% |
| 2021-05-30 | $0.099069 | $0.114703 | $0.092327 | $0.107461 | $19.85M | +8.68% |
| 2021-05-29 | $0.10821 | $0.113956 | $0.092505 | $0.09888 | $24.72M | -8.47% |
| 2021-05-28 | $0.123886 | $0.125563 | $0.102344 | $0.108034 | $31.96M | -12.61% |
| 2021-05-27 | $0.133071 | $0.135805 | $0.11763 | $0.123616 | $26.37M | -7.07% |
| 2021-05-26 | $0.112698 | $0.141015 | $0.109729 | $0.133016 | $34.35M | +18.13% |
| 2021-05-25 | $0.112269 | $0.120345 | $0.104413 | $0.112603 | $23.16M | +0.03% |
| 2021-05-24 | $0.110484 | $0.120415 | $0.104367 | $0.112564 | $110.54M | +30.42% |
| 2021-05-23 | $0.099605 | $0.105636 | $0.065661 | $0.086308 | $29.44M | -13.29% |
| 2021-05-22 | $0.108246 | $0.111801 | $0.0916 | $0.099541 | $19.14M | -8.32% |
| 2021-05-21 | $0.130859 | $0.139215 | $0.0800 | $0.108578 | $31.97M | -16.98% |
| 2021-05-20 | $0.107256 | $0.1490 | $0.088534 | $0.130793 | $33.06M | +24.34% |
| 2021-05-19 | $0.162001 | $0.164418 | $0.064532 | $0.10519 | $55.97M | -35.03% |
| 2021-05-18 | $0.157898 | $0.171372 | $0.156315 | $0.161895 | $14.94M | +1.63% |
| 2021-05-17 | $0.17639 | $0.17725 | $0.149059 | $0.159294 | $66.07M | -9.74% |
| 2021-05-16 | $0.172696 | $0.192958 | $0.160203 | $0.176481 | $20.79M | +2.42% |
| 2021-05-15 | $0.186738 | $0.188191 | $0.169988 | $0.172304 | $11.35M | -6.76% |
| 2021-05-14 | $0.19199 | $0.192812 | $0.17219 | $0.184793 | $46.85M | +1.43% |
| 2021-05-13 | $0.16672 | $0.190286 | $0.154576 | $0.182195 | $34.51M | +9.43% |
| 2021-05-12 | $0.2129 | $0.2150 | $0.1620 | $0.166491 | $3.78M | -21.69% |
| 2021-05-11 | $0.202894 | $0.213578 | $0.195029 | $0.212611 | $18.76M | +3.78% |
| 2021-05-10 | $0.222402 | $0.22363 | $0.187902 | $0.204868 | $95.83M | -12.36% |
| 2021-05-09 | $0.223719 | $0.237082 | $0.208616 | $0.233751 | $14.27M | +4.04% |
| 2021-05-08 | $0.222235 | $0.228683 | $0.2081 | $0.224678 | $72.45M | -2.43% |
| 2021-05-07 | $0.215524 | $0.2500 | $0.213443 | $0.23027 | $43.96M | +6.85% |
| 2021-05-06 | $0.207567 | $0.2231 | $0.200211 | $0.215499 | $25.93M | +3.97% |
| 2021-05-05 | $0.18776 | $0.209539 | $0.1860 | $0.207265 | $13.85M | +10.42% |
| 2021-05-04 | $0.210837 | $0.211139 | $0.184871 | $0.187699 | $18.03M | -10.89% |
| 2021-05-03 | $0.215087 | $0.222478 | $0.205909 | $0.210648 | $11.23M | -1.34% |
| 2021-05-02 | $0.211328 | $0.2250 | $0.2080 | $0.2135 | $84.64M | +4.58% |
| 2021-05-01 | $0.201281 | $0.207957 | $0.192679 | $0.204155 | $10.11M | +2.80% |
| 2021-04-30 | $0.198177 | $0.204176 | $0.1921 | $0.198598 | $55.20M | +3.84% |
| 2021-04-29 | $0.19868 | $0.200613 | $0.181315 | $0.191257 | $11.86M | -3.56% |
| 2021-04-28 | $0.208277 | $0.214769 | $0.187407 | $0.198308 | $15.25M | -4.67% |
| 2021-04-27 | $0.188622 | $0.223569 | $0.1835 | $0.208017 | $27.54M | +10.25% |
| 2021-04-26 | $0.168516 | $0.19921 | $0.1650 | $0.188685 | $22.83M | +12.28% |
| 2021-04-25 | $0.178801 | $0.188041 | $0.154666 | $0.168042 | $18.70M | -7.02% |
| 2021-04-24 | $0.201516 | $0.205747 | $0.175811 | $0.180736 | $80.54M | -10.27% |
| 2021-04-23 | $0.19035 | $0.207186 | $0.126696 | $0.201411 | $64.47M | +7.52% |
| 2021-04-22 | $0.22384 | $0.2326 | $0.130482 | $0.187317 | $327.51M | -16.64% |
| 2021-04-21 | $0.243534 | $0.245261 | $0.207572 | $0.224721 | $110.04M | -9.08% |
| 2021-04-20 | $0.229051 | $0.2663 | $0.205998 | $0.247161 | $130.36M | +8.08% |
| 2021-04-19 | $0.253878 | $0.268632 | $0.222049 | $0.228676 | $38.97M | -9.84% |
| 2021-04-18 | $0.226952 | $0.254697 | $0.0770 | $0.253633 | $56.02M | +12.11% |
| 2021-04-17 | $0.23479 | $0.278689 | $0.214192 | $0.226244 | $59.05M | -3.71% |
| 2021-04-16 | $0.175898 | $0.245372 | $0.157675 | $0.234968 | $48.04M | +33.63% |
| 2021-04-15 | $0.168047 | $0.188991 | $0.168047 | $0.175838 | $21.89M | +4.51% |
| 2021-04-14 | $0.153354 | $0.176045 | $0.153354 | $0.168245 | $32.42M | +9.75% |
| 2021-04-13 | $0.129134 | $0.159079 | $0.128917 | $0.153294 | $17.49M | +18.84% |
| 2021-04-12 | $0.139566 | $0.140442 | $0.127144 | $0.128991 | $9.50M | -7.52% |
| 2021-04-11 | $0.142103 | $0.145299 | $0.130655 | $0.139475 | $10.78M | -1.75% |
| 2021-04-10 | $0.126117 | $0.147614 | $0.124785 | $0.141964 | $19.74M | +12.59% |
| 2021-04-09 | $0.11684 | $0.134315 | $0.115945 | $0.126095 | $13.80M | +8.08% |
| 2021-04-08 | $0.106075 | $0.117996 | $0.10492 | $0.116673 | $6.99M | +10.26% |
| 2021-04-07 | $0.111854 | $0.1210 | $0.098449 | $0.105821 | $13.52M | -5.37% |
| 2021-04-06 | $0.10242 | $0.11505 | $0.1000 | $0.11182 | $11.81M | +9.24% |
| 2021-04-05 | $0.092585 | $0.106731 | $0.090389 | $0.102357 | $10.46M | +10.60% |
| 2021-04-04 | $0.087456 | $0.09306 | $0.08657 | $0.092545 | $2.30M | +5.84% |
| 2021-04-03 | $0.09403 | $0.09722 | $0.0872 | $0.087443 | $5.10M | -7.02% |
| 2021-04-02 | $0.088201 | $0.095334 | $0.08639 | $0.094042 | $4.78M | +6.90% |
| 2021-04-01 | $0.087721 | $0.091615 | $0.08664 | $0.087973 | $3.76M | +0.32% |
| 2021-03-31 | $0.08939 | $0.089879 | $0.082699 | $0.087694 | $4.29M | -1.86% |
| 2021-03-30 | $0.092003 | $0.092117 | $0.088101 | $0.089352 | $2.80M | -2.82% |
| 2021-03-29 | $0.090783 | $0.093365 | $0.0884 | $0.091947 | $2.29M | +1.40% |
| 2021-03-28 | $0.088445 | $0.093836 | $0.088024 | $0.090677 | $2.92M | +2.41% |
| 2021-03-27 | $0.090033 | $0.096767 | $0.088383 | $0.088545 | $5.19M | -1.51% |
| 2021-03-26 | $0.080883 | $0.09075 | $0.080786 | $0.089905 | $3.42M | +11.12% |
| 2021-03-25 | $0.08467 | $0.086192 | $0.07621 | $0.080909 | $6.05M | -4.81% |
| 2021-03-24 | $0.08312 | $0.095541 | $0.081139 | $0.084994 | $7.84M | +2.32% |
| 2021-03-23 | $0.08844 | $0.090881 | $0.07998 | $0.083068 | $7.37M | -5.88% |
| 2021-03-22 | $0.093734 | $0.098978 | $0.083933 | $0.08826 | $8.72M | -5.50% |
| 2021-03-21 | $0.08946 | $0.095104 | $0.0872 | $0.093397 | $7.11M | +4.39% |
| 2021-03-20 | $0.080765 | $0.0944 | $0.080599 | $0.089471 | $7.73M | +10.66% |
| 2021-03-19 | $0.077478 | $0.08588 | $0.075459 | $0.080851 | $4.01M | +4.37% |
| 2021-03-18 | $0.07665 | $0.08264 | $0.0762 | $0.077463 | $4.13M | +1.11% |
| 2021-03-17 | $0.07451 | $0.07752 | $0.07135 | $0.076615 | $4.59M | +2.95% |
| 2021-03-16 | $0.078978 | $0.083231 | $0.0698 | $0.074423 | $9.00M | -5.56% |
| 2021-03-15 | $0.06613 | $0.083434 | $0.065626 | $0.078803 | $14.50M | +19.13% |
| 2021-03-14 | $0.067552 | $0.068749 | $0.064565 | $0.066148 | $3.08M | -2.10% |
| 2021-03-13 | $0.06563 | $0.070092 | $0.061743 | $0.067569 | $3.79M | +2.87% |
| 2021-03-12 | $0.067317 | $0.0725 | $0.063738 | $0.065682 | $6.09M | -2.33% |
| 2021-03-11 | $0.061376 | $0.069773 | $0.058224 | $0.067248 | $5.04M | +9.39% |
| 2021-03-10 | $0.064494 | $0.06528 | $0.060287 | $0.061475 | $3.53M | -4.74% |
| 2021-03-09 | $0.065316 | $0.067832 | $0.062101 | $0.064537 | $5.71M | -1.07% |
| 2021-03-08 | $0.056726 | $0.066189 | $0.0555 | $0.065233 | $8.99M | +15.26% |
| 2021-03-07 | $0.053272 | $0.059984 | $0.053265 | $0.056596 | $6.29M | +6.43% |
| 2021-03-06 | $0.05201 | $0.054628 | $0.049516 | $0.053177 | $2.85M | +2.21% |
| 2021-03-05 | $0.05029 | $0.0535 | $0.046105 | $0.052027 | $3.54M | +3.38% |
| 2021-03-04 | $0.052896 | $0.0550 | $0.0470 | $0.050326 | $4.41M | -4.76% |
| 2021-03-03 | $0.043803 | $0.0545 | $0.04331 | $0.052844 | $4.41M | +20.72% |
| 2021-03-02 | $0.045767 | $0.046579 | $0.0415 | $0.043774 | $1.94M | -4.24% |
| 2021-03-01 | $0.039796 | $0.045762 | $0.03942 | $0.045713 | $2.47M | +15.26% |
| 2021-02-28 | $0.040869 | $0.04105 | $0.03641 | $0.03966 | $1.86M | -2.97% |
| 2021-02-27 | $0.03953 | $0.0426 | $0.03953 | $0.040873 | $2.69M | +3.48% |
| 2021-02-26 | $0.039205 | $0.04217 | $0.03662 | $0.0395 | $3.28M | +0.60% |
| 2021-02-25 | $0.0428 | $0.0447 | $0.038931 | $0.039263 | $3.01M | -8.31% |
| 2021-02-24 | $0.04226 | $0.046506 | $0.039836 | $0.042824 | $4.86M | +1.63% |
| 2021-02-23 | $0.050147 | $0.050378 | $0.035164 | $0.042138 | $13.44M | -15.69% |
| 2021-02-22 | $0.054826 | $0.054975 | $0.0402 | $0.049981 | $6.11M | -8.63% |
| 2021-02-21 | $0.05352 | $0.056339 | $0.052201 | $0.054701 | $4.31M | +2.19% |
| 2021-02-20 | $0.053602 | $0.059962 | $0.0500 | $0.053529 | $9.04M | -0.09% |
| 2021-02-19 | $0.054431 | $0.056081 | $0.051144 | $0.053575 | $4.44M | -1.60% |
| 2021-02-18 | $0.05117 | $0.057211 | $0.051115 | $0.054447 | $5.66M | +6.39% |
| 2021-02-17 | $0.049363 | $0.053759 | $0.046137 | $0.051176 | $5.85M | +3.68% |
| 2021-02-16 | $0.051111 | $0.05377 | $0.047549 | $0.04936 | $6.30M | -3.19% |
| 2021-02-15 | $0.052324 | $0.05724 | $0.0425 | $0.050985 | $13.45M | -2.53% |
| 2021-02-14 | $0.05483 | $0.058998 | $0.0491 | $0.052309 | $8.70M | -4.46% |
| 2021-02-13 | $0.05446 | $0.06049 | $0.049069 | $0.054752 | $14.68M | +0.36% |
| 2021-02-12 | $0.042577 | $0.060774 | $0.042409 | $0.054555 | $19.52M | +28.27% |
| 2021-02-11 | $0.035939 | $0.043299 | $0.034597 | $0.042531 | $7.67M | +18.53% |
| 2021-02-10 | $0.03543 | $0.038376 | $0.031677 | $0.035882 | $7.52M | +1.36% |
| 2021-02-09 | $0.03138 | $0.03688 | $0.03058 | $0.035402 | $7.54M | +13.05% |
| 2021-02-08 | $0.02914 | $0.032227 | $0.028429 | $0.031316 | $3.25M | +7.73% |
| 2021-02-07 | $0.029948 | $0.030717 | $0.026821 | $0.029068 | $3.52M | -2.96% |
| 2021-02-06 | $0.032104 | $0.0330 | $0.028414 | $0.029955 | $3.64M | -6.72% |
| 2021-02-05 | $0.027722 | $0.032331 | $0.027615 | $0.032114 | $3.56M | +16.06% |
| 2021-02-04 | $0.0292 | $0.029488 | $0.02701 | $0.02767 | $3.55M | -5.17% |
| 2021-02-03 | $0.028127 | $0.030231 | $0.028044 | $0.02918 | $3.85M | +3.80% |
| 2021-02-02 | $0.029352 | $0.02962 | $0.027766 | $0.028111 | $5.47M | -4.27% |
| 2021-02-01 | $0.0254 | $0.029763 | $0.02441 | $0.029364 | $7.03M | +15.61% |
| 2021-01-31 | $0.026842 | $0.027184 | $0.024652 | $0.0254 | $3.72M | -5.34% |
| 2021-01-30 | $0.027869 | $0.028155 | $0.026393 | $0.026834 | $4.30M | -3.76% |
| 2021-01-29 | $0.027405 | $0.029443 | $0.02655 | $0.027881 | $7.91M | +1.78% |
| 2021-01-28 | $0.026359 | $0.028796 | $0.025968 | $0.027393 | $4.62M | +3.81% |
| 2021-01-27 | $0.029427 | $0.029457 | $0.025731 | $0.026389 | $5.87M | -10.33% |
| 2021-01-26 | $0.029817 | $0.030424 | $0.028075 | $0.02943 | $4.91M | -1.24% |
| 2021-01-25 | $0.030633 | $0.032386 | $0.029394 | $0.0298 | $6.26M | -2.73% |
| 2021-01-24 | $0.030023 | $0.031849 | $0.029481 | $0.030636 | $5.05M | +2.10% |
| 2021-01-23 | $0.031365 | $0.03197 | $0.029247 | $0.030006 | $5.61M | -4.29% |
| 2021-01-22 | $0.0279 | $0.032535 | $0.025158 | $0.03135 | $10.34M | +12.16% |
| 2021-01-21 | $0.034607 | $0.035241 | $0.027359 | $0.027951 | $13.82M | -19.22% |
| 2021-01-20 | $0.029093 | $0.034982 | $0.028574 | $0.034601 | $13.11M | +18.86% |
| 2021-01-19 | $0.03075 | $0.03161 | $0.028036 | $0.029112 | $5.80M | -5.35% |
| 2021-01-18 | $0.027174 | $0.030762 | $0.026334 | $0.030758 | $6.63M | +13.19% |
| 2021-01-17 | $0.026858 | $0.028222 | $0.025054 | $0.027173 | $5.76M | +1.12% |
| 2021-01-16 | $0.025306 | $0.028928 | $0.025284 | $0.026872 | $7.23M | +6.21% |
| 2021-01-15 | $0.02569 | $0.027034 | $0.023076 | $0.025302 | $6.81M | -1.55% |
| 2021-01-14 | $0.026073 | $0.026927 | $0.0245 | $0.025701 | $5.15M | -1.41% |
| 2021-01-13 | $0.022953 | $0.026511 | $0.022025 | $0.026068 | $4.51M | +13.58% |
| 2021-01-12 | $0.024381 | $0.025701 | $0.021788 | $0.022951 | $6.36M | -5.81% |
| 2021-01-11 | $0.027101 | $0.027129 | $0.019434 | $0.024366 | $10.59M | -10.16% |
| 2021-01-10 | $0.028812 | $0.030869 | $0.024386 | $0.027122 | $6.35M | -5.86% |
| 2021-01-09 | $0.027299 | $0.029902 | $0.026326 | $0.02881 | $3.45M | +5.64% |
| 2021-01-08 | $0.028626 | $0.028886 | $0.024559 | $0.027272 | $7.82M | -4.82% |
| 2021-01-07 | $0.030819 | $0.031804 | $0.02715 | $0.028653 | $7.12M | -6.90% |
| 2021-01-06 | $0.027964 | $0.032188 | $0.027198 | $0.030776 | $9.10M | +10.42% |
| 2021-01-05 | $0.024657 | $0.028937 | $0.023208 | $0.027871 | $8.62M | +13.09% |
| 2021-01-04 | $0.026281 | $0.02712 | $0.0212 | $0.024644 | $9.15M | -6.16% |
| 2021-01-03 | $0.019986 | $0.026948 | $0.019777 | $0.026263 | $9.19M | +31.42% |
| 2021-01-02 | $0.019037 | $0.021156 | $0.018488 | $0.019984 | $3.55M | +4.98% |
| 2021-01-01 | $0.018775 | $0.020208 | $0.018458 | $0.019036 | $3.04M | +1.40% |
Frequently asked questions
What was the VeChain price on January 1, 2021?
VET opened 2021-01-01 at $0.018775 and closed that day at $0.019036.
What was the highest price of VeChain in 2021?
The highest was $0.278689 on 2021-04-17; the lowest was $0.018458 on 2021-01-01.
How much did VeChain change in 2021?
VET moved +344.44% in 2021, from $0.018775 to $0.083442.
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.