VeChain price history in 2022
In 2022 VeChain (VET) went from $0.083048 on 2022-01-01 to $0.015873 on 2022-12-31, a change of -80.89%. The highest price was $0.09598 on 2022-01-05 and the lowest $0.015406 on 2022-12-28. About $1.73B was traded across the year. The best day was 2022-03-30 (+17.49%) and the worst 2022-05-11 (-21.53%).
$0.083048Open · 2022-01-01
$0.015873Close · 2022-12-31
$0.09598High · 2022-01-05
$0.015406Low · 2022-12-28
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.083048 | $0.09598 | $0.04388 | $0.05414 | $254.21M | -34.81% |
| February | $0.05376 | $0.06944 | $0.039079 | $0.052143 | $193.83M | -3.01% |
| March | $0.052093 | $0.08933 | $0.044084 | $0.077984 | $469.21M | +49.70% |
| April | $0.078073 | $0.08371 | $0.04443 | $0.045328 | $329.41M | -41.94% |
| May | $0.04532 | $0.054704 | $0.0240 | $0.032671 | $198.07M | -27.91% |
| June | $0.03284 | $0.03413 | $0.02004 | $0.022774 | $96.62M | -30.65% |
| July | $0.02277 | $0.028614 | $0.020808 | $0.027214 | $45.42M | +19.52% |
| August | $0.02711 | $0.033831 | $0.02342 | $0.024025 | $45.97M | -11.38% |
| September | $0.024223 | $0.026547 | $0.021548 | $0.023086 | $20.54M | -4.69% |
| October | $0.02308 | $0.024457 | $0.021219 | $0.02387 | $16.80M | +3.42% |
| November | $0.02394 | $0.028474 | $0.017264 | $0.019219 | $43.17M | -19.72% |
| December | $0.019228 | $0.019628 | $0.015406 | $0.015873 | $14.03M | -17.45% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.015774 | $0.016008 | $0.015632 | $0.015873 | $1.52M | +0.92% |
| 2022-12-30 | $0.015577 | $0.015843 | $0.015537 | $0.015728 | $1.44M | +0.46% |
| 2022-12-29 | $0.015632 | $0.015821 | $0.015407 | $0.015656 | $701.31K | -0.04% |
| 2022-12-28 | $0.01599 | $0.0160 | $0.015406 | $0.015663 | $528.49K | -1.65% |
| 2022-12-27 | $0.016176 | $0.016249 | $0.015698 | $0.015926 | $299.94K | -1.19% |
| 2022-12-26 | $0.016145 | $0.016184 | $0.015882 | $0.016117 | $154.80K | +0.06% |
| 2022-12-25 | $0.01626 | $0.01628 | $0.015941 | $0.016107 | $144.47K | -0.65% |
| 2022-12-24 | $0.01627 | $0.01637 | $0.016135 | $0.016212 | $129.07K | -0.28% |
| 2022-12-23 | $0.016383 | $0.016527 | $0.01619 | $0.016257 | $157.11K | -0.73% |
| 2022-12-22 | $0.016372 | $0.016419 | $0.015856 | $0.016376 | $287.11K | +0.45% |
| 2022-12-21 | $0.016277 | $0.016466 | $0.015982 | $0.016303 | $258.70K | +0.09% |
| 2022-12-20 | $0.0158 | $0.01654 | $0.0158 | $0.016288 | $309.18K | +2.99% |
| 2022-12-19 | $0.016632 | $0.0168 | $0.015651 | $0.015815 | $567.28K | -4.86% |
| 2022-12-18 | $0.016883 | $0.016927 | $0.016501 | $0.016623 | $493.78K | -1.37% |
| 2022-12-17 | $0.01687 | $0.017017 | $0.0163 | $0.016854 | $510.97K | -0.24% |
| 2022-12-16 | $0.018148 | $0.018628 | $0.016659 | $0.016894 | $882.69K | -6.63% |
| 2022-12-15 | $0.018728 | $0.018759 | $0.018078 | $0.018094 | $382.63K | -3.11% |
| 2022-12-14 | $0.019082 | $0.019135 | $0.018545 | $0.018675 | $607.67K | -2.05% |
| 2022-12-13 | $0.018918 | $0.01933 | $0.01818 | $0.019065 | $473.16K | +0.66% |
| 2022-12-12 | $0.019001 | $0.019052 | $0.018519 | $0.01894 | $340.33K | -0.25% |
| 2022-12-11 | $0.0192 | $0.01951 | $0.018987 | $0.018987 | $866.42K | -1.26% |
| 2022-12-10 | $0.01903 | $0.019628 | $0.019003 | $0.01923 | $248.00K | +0.77% |
| 2022-12-09 | $0.019115 | $0.019327 | $0.018946 | $0.019083 | $208.74K | -0.14% |
| 2022-12-08 | $0.01868 | $0.01914 | $0.01855 | $0.01911 | $317.10K | +2.29% |
| 2022-12-07 | $0.019207 | $0.01932 | $0.018394 | $0.018682 | $310.77K | -2.21% |
| 2022-12-06 | $0.019168 | $0.019353 | $0.019002 | $0.019104 | $263.85K | -0.24% |
| 2022-12-05 | $0.019328 | $0.0196 | $0.01911 | $0.019151 | $293.99K | -0.83% |
| 2022-12-04 | $0.019026 | $0.01938 | $0.019023 | $0.019311 | $237.55K | +1.41% |
| 2022-12-03 | $0.01942 | $0.0196 | $0.01897 | $0.019043 | $352.30K | -1.90% |
| 2022-12-02 | $0.019057 | $0.019464 | $0.01883 | $0.019413 | $362.58K | +1.67% |
| 2022-12-01 | $0.019228 | $0.019353 | $0.018987 | $0.019093 | $375.09K | -0.66% |
| 2022-11-30 | $0.018527 | $0.01934 | $0.01851 | $0.019219 | $516.72K | +3.17% |
| 2022-11-29 | $0.018228 | $0.018737 | $0.01808 | $0.018629 | $393.41K | +1.95% |
| 2022-11-28 | $0.01877 | $0.018927 | $0.017988 | $0.018273 | $649.45K | -2.69% |
| 2022-11-27 | $0.018928 | $0.01937 | $0.0187 | $0.018778 | $312.03K | -1.11% |
| 2022-11-26 | $0.018987 | $0.01935 | $0.018781 | $0.018989 | $448.21K | +0.02% |
| 2022-11-25 | $0.019101 | $0.01924 | $0.018542 | $0.018986 | $412.02K | -0.61% |
| 2022-11-24 | $0.01901 | $0.01929 | $0.018655 | $0.019102 | $433.92K | +0.29% |
| 2022-11-23 | $0.01817 | $0.019088 | $0.01799 | $0.019046 | $504.21K | +4.44% |
| 2022-11-22 | $0.01775 | $0.018236 | $0.017264 | $0.018236 | $548.68K | +2.52% |
| 2022-11-21 | $0.0180 | $0.0184 | $0.017427 | $0.017787 | $992.03K | -1.28% |
| 2022-11-20 | $0.019162 | $0.0193 | $0.017836 | $0.018017 | $551.04K | -5.70% |
| 2022-11-19 | $0.019225 | $0.019467 | $0.0187 | $0.019107 | $335.67K | -0.59% |
| 2022-11-18 | $0.019313 | $0.019654 | $0.018959 | $0.01922 | $387.80K | -0.45% |
| 2022-11-17 | $0.01988 | $0.020184 | $0.018929 | $0.019306 | $737.35K | -2.88% |
| 2022-11-16 | $0.019707 | $0.020868 | $0.019382 | $0.019879 | $995.68K | +1.02% |
| 2022-11-15 | $0.019165 | $0.02027 | $0.01892 | $0.019678 | $1.27M | +2.76% |
| 2022-11-14 | $0.019222 | $0.019781 | $0.017958 | $0.01915 | $1.91M | -0.25% |
| 2022-11-13 | $0.02005 | $0.020477 | $0.0190 | $0.019199 | $1.59M | -3.89% |
| 2022-11-12 | $0.021417 | $0.02143 | $0.01989 | $0.019975 | $975.02K | -6.66% |
| 2022-11-11 | $0.022155 | $0.022528 | $0.020479 | $0.021401 | $2.04M | -3.42% |
| 2022-11-10 | $0.019519 | $0.022699 | $0.019143 | $0.022159 | $4.32M | +13.69% |
| 2022-11-09 | $0.023425 | $0.023786 | $0.018918 | $0.019491 | $7.69M | -16.80% |
| 2022-11-08 | $0.026777 | $0.028474 | $0.021075 | $0.023425 | $7.57M | -12.50% |
| 2022-11-07 | $0.024698 | $0.027693 | $0.024491 | $0.026771 | $2.15M | +8.47% |
| 2022-11-06 | $0.025962 | $0.02661 | $0.024623 | $0.02468 | $1.17M | -4.92% |
| 2022-11-05 | $0.02541 | $0.02597 | $0.025238 | $0.025956 | $896.72K | +1.97% |
| 2022-11-04 | $0.023687 | $0.02554 | $0.023614 | $0.025454 | $1.16M | +7.46% |
| 2022-11-03 | $0.023157 | $0.02394 | $0.023106 | $0.023687 | $518.65K | +1.69% |
| 2022-11-02 | $0.0235 | $0.024026 | $0.02288 | $0.023293 | $995.79K | -0.65% |
| 2022-11-01 | $0.02394 | $0.024258 | $0.02341 | $0.023446 | $683.80K | -1.77% |
| 2022-10-31 | $0.023559 | $0.02416 | $0.02334 | $0.02387 | $672.37K | +1.16% |
| 2022-10-30 | $0.024047 | $0.024457 | $0.023243 | $0.023596 | $608.09K | -1.35% |
| 2022-10-29 | $0.0235 | $0.024352 | $0.023489 | $0.02392 | $941.72K | +1.14% |
| 2022-10-28 | $0.022907 | $0.023753 | $0.02265 | $0.023651 | $728.89K | +2.82% |
| 2022-10-27 | $0.023357 | $0.02401 | $0.022814 | $0.023001 | $871.86K | -1.33% |
| 2022-10-26 | $0.022949 | $0.023576 | $0.022896 | $0.023312 | $753.44K | +1.46% |
| 2022-10-25 | $0.022452 | $0.023572 | $0.022172 | $0.022977 | $947.84K | +2.01% |
| 2022-10-24 | $0.0228 | $0.022872 | $0.022198 | $0.022523 | $477.61K | -0.72% |
| 2022-10-23 | $0.0226 | $0.02299 | $0.022134 | $0.022687 | $367.07K | +0.67% |
| 2022-10-22 | $0.022452 | $0.022676 | $0.022197 | $0.022537 | $231.65K | +0.29% |
| 2022-10-21 | $0.02183 | $0.022566 | $0.02143 | $0.022473 | $648.31K | +2.45% |
| 2022-10-20 | $0.022335 | $0.022622 | $0.021741 | $0.021935 | $570.72K | -1.93% |
| 2022-10-19 | $0.023026 | $0.0231 | $0.022182 | $0.022366 | $534.78K | -2.63% |
| 2022-10-18 | $0.023313 | $0.023594 | $0.022606 | $0.022969 | $529.68K | -0.87% |
| 2022-10-17 | $0.02294 | $0.023445 | $0.02271 | $0.023171 | $511.79K | +0.68% |
| 2022-10-16 | $0.022763 | $0.023157 | $0.022745 | $0.023016 | $303.45K | +0.88% |
| 2022-10-15 | $0.022856 | $0.023034 | $0.022563 | $0.022814 | $288.68K | -0.08% |
| 2022-10-14 | $0.023024 | $0.023552 | $0.022644 | $0.022831 | $391.62K | -0.77% |
| 2022-10-13 | $0.022768 | $0.023423 | $0.021219 | $0.023009 | $1.19M | +1.49% |
| 2022-10-12 | $0.022742 | $0.023024 | $0.022507 | $0.022672 | $614.45K | -0.31% |
| 2022-10-11 | $0.02275 | $0.022866 | $0.02211 | $0.022743 | $556.76K | -0.05% |
| 2022-10-10 | $0.02311 | $0.02361 | $0.02272 | $0.022753 | $523.78K | -1.75% |
| 2022-10-09 | $0.022941 | $0.023273 | $0.022941 | $0.023159 | $315.74K | +0.72% |
| 2022-10-08 | $0.023148 | $0.023374 | $0.022795 | $0.022995 | $246.97K | -0.68% |
| 2022-10-07 | $0.023412 | $0.02355 | $0.02285 | $0.023153 | $356.27K | -0.75% |
| 2022-10-06 | $0.023859 | $0.02415 | $0.02328 | $0.023328 | $480.46K | -2.18% |
| 2022-10-05 | $0.023929 | $0.023954 | $0.023243 | $0.023847 | $364.91K | -0.19% |
| 2022-10-04 | $0.02355 | $0.02429 | $0.023404 | $0.023893 | $516.93K | +1.04% |
| 2022-10-03 | $0.022564 | $0.023648 | $0.02235 | $0.023648 | $396.61K | +4.08% |
| 2022-10-02 | $0.023321 | $0.023501 | $0.02253 | $0.022721 | $477.62K | -2.05% |
| 2022-10-01 | $0.02308 | $0.02342 | $0.02292 | $0.023195 | $383.09K | +0.47% |
| 2022-09-30 | $0.023466 | $0.02387 | $0.022757 | $0.023086 | $718.29K | -1.64% |
| 2022-09-29 | $0.02288 | $0.02349 | $0.022675 | $0.023471 | $876.06K | +2.39% |
| 2022-09-28 | $0.022629 | $0.023072 | $0.021822 | $0.022924 | $774.11K | +1.21% |
| 2022-09-27 | $0.022713 | $0.023982 | $0.022435 | $0.022649 | $854.29K | -0.16% |
| 2022-09-26 | $0.022391 | $0.022842 | $0.021898 | $0.022686 | $420.49K | +0.90% |
| 2022-09-25 | $0.02284 | $0.02318 | $0.022089 | $0.022484 | $454.32K | -1.50% |
| 2022-09-24 | $0.023241 | $0.02374 | $0.022815 | $0.022827 | $329.33K | -1.88% |
| 2022-09-23 | $0.02292 | $0.02367 | $0.0222 | $0.023265 | $746.16K | +1.91% |
| 2022-09-22 | $0.022029 | $0.023093 | $0.02191 | $0.022829 | $698.88K | +4.07% |
| 2022-09-21 | $0.02267 | $0.023423 | $0.021548 | $0.021937 | $751.04K | -2.97% |
| 2022-09-20 | $0.02289 | $0.023159 | $0.022295 | $0.022609 | $500.08K | -1.29% |
| 2022-09-19 | $0.022416 | $0.023003 | $0.02184 | $0.022904 | $727.45K | +1.98% |
| 2022-09-18 | $0.02433 | $0.02433 | $0.02232 | $0.02246 | $685.35K | -6.88% |
| 2022-09-17 | $0.023382 | $0.024366 | $0.023363 | $0.024119 | $267.74K | +2.73% |
| 2022-09-16 | $0.023213 | $0.02356 | $0.022936 | $0.023478 | $320.08K | +1.11% |
| 2022-09-15 | $0.02399 | $0.02415 | $0.022926 | $0.023219 | $586.53K | -3.27% |
| 2022-09-14 | $0.02352 | $0.024233 | $0.023397 | $0.024005 | $613.75K | +1.91% |
| 2022-09-13 | $0.0257 | $0.02577 | $0.023403 | $0.023555 | $1.63M | -8.28% |
| 2022-09-12 | $0.025712 | $0.026547 | $0.025255 | $0.025683 | $902.40K | -0.18% |
| 2022-09-11 | $0.02569 | $0.026052 | $0.025207 | $0.02573 | $640.74K | +0.10% |
| 2022-09-10 | $0.025657 | $0.026048 | $0.02532 | $0.025703 | $767.91K | +0.32% |
| 2022-09-09 | $0.024258 | $0.025933 | $0.02423 | $0.025622 | $995.77K | +5.64% |
| 2022-09-08 | $0.023797 | $0.02439 | $0.023434 | $0.024256 | $499.73K | +1.76% |
| 2022-09-07 | $0.022938 | $0.0240 | $0.02257 | $0.023836 | $808.67K | +3.28% |
| 2022-09-06 | $0.02447 | $0.025282 | $0.02272 | $0.02308 | $1.16M | -5.80% |
| 2022-09-05 | $0.025003 | $0.025135 | $0.023987 | $0.024501 | $474.52K | -1.38% |
| 2022-09-04 | $0.024241 | $0.02519 | $0.02406 | $0.024845 | $658.42K | +2.35% |
| 2022-09-03 | $0.024054 | $0.024295 | $0.023802 | $0.024275 | $596.89K | +0.77% |
| 2022-09-02 | $0.024299 | $0.02488 | $0.02376 | $0.024089 | $375.11K | -1.29% |
| 2022-09-01 | $0.024223 | $0.02441 | $0.02335 | $0.024403 | $709.73K | +1.57% |
| 2022-08-31 | $0.024348 | $0.02508 | $0.024025 | $0.024025 | $950.91K | -1.41% |
| 2022-08-30 | $0.024814 | $0.025359 | $0.023725 | $0.024368 | $1.18M | -1.58% |
| 2022-08-29 | $0.023644 | $0.02494 | $0.02342 | $0.024759 | $837.92K | +4.72% |
| 2022-08-28 | $0.02442 | $0.024807 | $0.023579 | $0.023642 | $262.92K | -3.32% |
| 2022-08-27 | $0.024435 | $0.02483 | $0.024006 | $0.024455 | $353.72K | -0.05% |
| 2022-08-26 | $0.026747 | $0.027234 | $0.024125 | $0.024468 | $1.74M | -8.55% |
| 2022-08-25 | $0.02623 | $0.02717 | $0.026217 | $0.026755 | $615.48K | +1.83% |
| 2022-08-24 | $0.026442 | $0.02691 | $0.025684 | $0.026274 | $1.14M | -0.80% |
| 2022-08-23 | $0.02613 | $0.02664 | $0.025305 | $0.026486 | $1.20M | +1.21% |
| 2022-08-22 | $0.02653 | $0.026553 | $0.025018 | $0.02617 | $1.17M | -0.43% |
| 2022-08-21 | $0.025943 | $0.027003 | $0.025605 | $0.026282 | $802.38K | +1.20% |
| 2022-08-20 | $0.025701 | $0.026532 | $0.025205 | $0.02597 | $1.50M | +0.55% |
| 2022-08-19 | $0.028146 | $0.02816 | $0.025412 | $0.025828 | $1.37M | -8.26% |
| 2022-08-18 | $0.029274 | $0.02986 | $0.02814 | $0.028154 | $562.79K | -3.99% |
| 2022-08-17 | $0.030679 | $0.031979 | $0.028935 | $0.029324 | $970.02K | -4.48% |
| 2022-08-16 | $0.03137 | $0.031569 | $0.030526 | $0.030699 | $432.82K | -1.99% |
| 2022-08-15 | $0.032223 | $0.033178 | $0.03088 | $0.031321 | $706.99K | -2.35% |
| 2022-08-14 | $0.032972 | $0.033831 | $0.032028 | $0.032074 | $1.05M | -2.87% |
| 2022-08-13 | $0.0334 | $0.03369 | $0.03271 | $0.033022 | $799.64K | -0.88% |
| 2022-08-12 | $0.0327 | $0.033748 | $0.032344 | $0.033313 | $1.04M | +1.71% |
| 2022-08-11 | $0.032712 | $0.033576 | $0.032402 | $0.032753 | $1.43M | +0.09% |
| 2022-08-10 | $0.03017 | $0.03303 | $0.029308 | $0.032722 | $2.16M | +8.41% |
| 2022-08-09 | $0.031507 | $0.03187 | $0.02964 | $0.030184 | $918.09K | -4.26% |
| 2022-08-08 | $0.03126 | $0.03276 | $0.031214 | $0.031526 | $950.47K | +0.51% |
| 2022-08-07 | $0.030862 | $0.03178 | $0.030556 | $0.031367 | $1.72M | +1.49% |
| 2022-08-06 | $0.031471 | $0.031918 | $0.030768 | $0.030906 | $2.03M | -1.76% |
| 2022-08-05 | $0.029538 | $0.031551 | $0.029262 | $0.031459 | $4.01M | +6.39% |
| 2022-08-04 | $0.029322 | $0.030402 | $0.0288 | $0.02957 | $2.54M | +0.62% |
| 2022-08-03 | $0.027823 | $0.030819 | $0.027183 | $0.029387 | $4.25M | +5.79% |
| 2022-08-02 | $0.02757 | $0.029288 | $0.026231 | $0.027779 | $2.76M | +0.96% |
| 2022-08-01 | $0.02711 | $0.028137 | $0.02681 | $0.027515 | $4.52M | +1.11% |
| 2022-07-31 | $0.027392 | $0.028614 | $0.026947 | $0.027214 | $2.62M | -1.16% |
| 2022-07-30 | $0.026731 | $0.028522 | $0.02637 | $0.027535 | $2.14M | +3.22% |
| 2022-07-29 | $0.02635 | $0.02752 | $0.02593 | $0.026676 | $1.23M | +0.49% |
| 2022-07-28 | $0.02523 | $0.026742 | $0.024793 | $0.026544 | $2.57M | +5.38% |
| 2022-07-27 | $0.023317 | $0.02519 | $0.02287 | $0.02519 | $1.22M | +7.91% |
| 2022-07-26 | $0.023302 | $0.02338 | $0.02251 | $0.023344 | $1.15M | +0.23% |
| 2022-07-25 | $0.025047 | $0.025168 | $0.023282 | $0.02329 | $1.22M | -6.48% |
| 2022-07-24 | $0.025089 | $0.025743 | $0.024813 | $0.024904 | $1.09M | -0.99% |
| 2022-07-23 | $0.025246 | $0.02585 | $0.02441 | $0.025153 | $1.21M | -0.20% |
| 2022-07-22 | $0.02535 | $0.026823 | $0.02514 | $0.025203 | $2.33M | -1.07% |
| 2022-07-21 | $0.02534 | $0.02569 | $0.02434 | $0.025476 | $1.57M | +0.83% |
| 2022-07-20 | $0.026143 | $0.027371 | $0.025265 | $0.025265 | $3.63M | -3.22% |
| 2022-07-19 | $0.02477 | $0.026399 | $0.02403 | $0.026105 | $2.47M | +5.52% |
| 2022-07-18 | $0.023183 | $0.024955 | $0.023101 | $0.024738 | $1.53M | +6.83% |
| 2022-07-17 | $0.023692 | $0.02412 | $0.023138 | $0.023157 | $766.35K | -1.97% |
| 2022-07-16 | $0.02297 | $0.023842 | $0.022538 | $0.023623 | $1.16M | +2.83% |
| 2022-07-15 | $0.02281 | $0.023437 | $0.022559 | $0.022974 | $1.20M | +0.60% |
| 2022-07-14 | $0.02225 | $0.02301 | $0.021543 | $0.022838 | $1.51M | +2.52% |
| 2022-07-13 | $0.02148 | $0.02231 | $0.020808 | $0.022277 | $1.83M | +3.92% |
| 2022-07-12 | $0.021986 | $0.022268 | $0.02139 | $0.021437 | $1.35M | -2.58% |
| 2022-07-11 | $0.023393 | $0.023393 | $0.021937 | $0.022005 | $776.38K | -5.30% |
| 2022-07-10 | $0.024067 | $0.024215 | $0.023236 | $0.023236 | $646.90K | -2.85% |
| 2022-07-09 | $0.02377 | $0.02451 | $0.02373 | $0.023919 | $821.56K | +0.41% |
| 2022-07-08 | $0.02408 | $0.02476 | $0.023545 | $0.023821 | $1.22M | -1.09% |
| 2022-07-07 | $0.02354 | $0.024365 | $0.023143 | $0.024083 | $1.48M | +2.00% |
| 2022-07-06 | $0.022722 | $0.02387 | $0.022261 | $0.023612 | $1.08M | +3.38% |
| 2022-07-05 | $0.023275 | $0.023493 | $0.021978 | $0.02284 | $1.21M | -1.91% |
| 2022-07-04 | $0.02256 | $0.023408 | $0.02195 | $0.023285 | $725.41K | +2.69% |
| 2022-07-03 | $0.02234 | $0.022835 | $0.021822 | $0.022675 | $1.13M | +1.94% |
| 2022-07-02 | $0.02226 | $0.02264 | $0.021818 | $0.022243 | $1.03M | +0.12% |
| 2022-07-01 | $0.02277 | $0.02323 | $0.021782 | $0.022217 | $1.49M | -2.44% |
| 2022-06-30 | $0.02275 | $0.02292 | $0.021216 | $0.022774 | $1.26M | +0.21% |
| 2022-06-29 | $0.023427 | $0.023759 | $0.02239 | $0.022727 | $1.51M | -2.67% |
| 2022-06-28 | $0.024528 | $0.025353 | $0.02331 | $0.023349 | $2.16M | -4.65% |
| 2022-06-27 | $0.024291 | $0.025484 | $0.024148 | $0.024488 | $1.96M | +0.52% |
| 2022-06-26 | $0.026198 | $0.026691 | $0.0242 | $0.024362 | $2.25M | -6.49% |
| 2022-06-25 | $0.025342 | $0.026402 | $0.024506 | $0.026053 | $1.81M | +2.69% |
| 2022-06-24 | $0.024184 | $0.02593 | $0.02394 | $0.025372 | $1.63M | +4.46% |
| 2022-06-23 | $0.022706 | $0.024289 | $0.022678 | $0.024289 | $1.58M | +6.51% |
| 2022-06-22 | $0.023679 | $0.02376 | $0.02259 | $0.022805 | $1.96M | -3.65% |
| 2022-06-21 | $0.023534 | $0.0252 | $0.023031 | $0.02367 | $2.52M | +0.42% |
| 2022-06-20 | $0.023062 | $0.02383 | $0.021939 | $0.02357 | $2.61M | +1.96% |
| 2022-06-19 | $0.02173 | $0.0233 | $0.02074 | $0.023117 | $3.76M | +6.61% |
| 2022-06-18 | $0.023295 | $0.0237 | $0.02004 | $0.021683 | $3.88M | -6.95% |
| 2022-06-17 | $0.0227 | $0.02394 | $0.0225 | $0.023302 | $2.04M | +2.74% |
| 2022-06-16 | $0.025563 | $0.02588 | $0.022276 | $0.022681 | $2.95M | -11.30% |
| 2022-06-15 | $0.023929 | $0.02559 | $0.02145 | $0.02557 | $7.06M | +6.88% |
| 2022-06-14 | $0.02386 | $0.02486 | $0.02194 | $0.023924 | $5.81M | -0.02% |
| 2022-06-13 | $0.025676 | $0.026237 | $0.022237 | $0.02393 | $10.61M | -6.86% |
| 2022-06-12 | $0.027631 | $0.0280 | $0.02567 | $0.025692 | $3.52M | -6.79% |
| 2022-06-11 | $0.02947 | $0.03018 | $0.02709 | $0.027565 | $3.84M | -6.47% |
| 2022-06-10 | $0.0318 | $0.03235 | $0.02918 | $0.029471 | $7.47M | -7.42% |
| 2022-06-09 | $0.03029 | $0.03315 | $0.02989 | $0.031833 | $5.04M | +5.12% |
| 2022-06-08 | $0.030688 | $0.03128 | $0.03002 | $0.030284 | $1.66M | -1.28% |
| 2022-06-07 | $0.03174 | $0.031836 | $0.02956 | $0.030675 | $2.71M | -3.40% |
| 2022-06-06 | $0.03042 | $0.03275 | $0.03032 | $0.031755 | $2.18M | +4.38% |
| 2022-06-05 | $0.030559 | $0.03092 | $0.02999 | $0.030423 | $1.00M | -0.46% |
| 2022-06-04 | $0.03024 | $0.03073 | $0.029573 | $0.030564 | $1.29M | +1.10% |
| 2022-06-03 | $0.03143 | $0.031757 | $0.02978 | $0.030232 | $2.00M | -3.87% |
| 2022-06-02 | $0.03051 | $0.03171 | $0.03003 | $0.03145 | $2.48M | +2.91% |
| 2022-06-01 | $0.03284 | $0.03413 | $0.029956 | $0.03056 | $6.05M | -6.46% |
| 2022-05-31 | $0.03294 | $0.03377 | $0.03185 | $0.032671 | $4.71M | -1.08% |
| 2022-05-30 | $0.03018 | $0.0331 | $0.03002 | $0.033027 | $3.03M | +9.49% |
| 2022-05-29 | $0.029717 | $0.030164 | $0.028939 | $0.030164 | $1.20M | +1.47% |
| 2022-05-28 | $0.029067 | $0.030075 | $0.028665 | $0.029726 | $1.60M | +1.97% |
| 2022-05-27 | $0.029518 | $0.030511 | $0.028426 | $0.029153 | $4.09M | -1.23% |
| 2022-05-26 | $0.031306 | $0.032142 | $0.02816 | $0.029516 | $4.42M | -5.79% |
| 2022-05-25 | $0.031656 | $0.0325 | $0.030359 | $0.03133 | $2.70M | -0.83% |
| 2022-05-24 | $0.031185 | $0.032149 | $0.029636 | $0.031591 | $2.68M | +1.23% |
| 2022-05-23 | $0.031966 | $0.03488 | $0.030615 | $0.031206 | $4.92M | -2.51% |
| 2022-05-22 | $0.030812 | $0.032761 | $0.030615 | $0.032008 | $2.34M | +3.34% |
| 2022-05-21 | $0.030128 | $0.03119 | $0.029636 | $0.030973 | $2.04M | +2.35% |
| 2022-05-20 | $0.03144 | $0.0320 | $0.029367 | $0.030263 | $3.75M | -3.74% |
| 2022-05-19 | $0.0292 | $0.031609 | $0.028289 | $0.031439 | $3.88M | +7.89% |
| 2022-05-18 | $0.032855 | $0.033161 | $0.028971 | $0.029141 | $2.00M | -11.42% |
| 2022-05-17 | $0.031027 | $0.033299 | $0.030823 | $0.032898 | $1.99M | +5.91% |
| 2022-05-16 | $0.033501 | $0.033501 | $0.029965 | $0.031063 | $3.24M | -7.32% |
| 2022-05-15 | $0.03177 | $0.03363 | $0.030413 | $0.033517 | $2.36M | +6.09% |
| 2022-05-14 | $0.03058 | $0.032638 | $0.0286 | $0.031593 | $4.74M | +3.43% |
| 2022-05-13 | $0.027645 | $0.03429 | $0.02724 | $0.030546 | $5.02M | +10.40% |
| 2022-05-12 | $0.0304 | $0.03221 | $0.0240 | $0.027669 | $7.42M | -9.13% |
| 2022-05-11 | $0.03879 | $0.04018 | $0.02835 | $0.03045 | $17.00M | -21.53% |
| 2022-05-10 | $0.03786 | $0.043639 | $0.03666 | $0.038802 | $16.60M | +2.44% |
| 2022-05-09 | $0.044514 | $0.045253 | $0.037683 | $0.037876 | $13.17M | -14.86% |
| 2022-05-08 | $0.04552 | $0.04608 | $0.04365 | $0.044489 | $8.44M | -2.08% |
| 2022-05-07 | $0.04699 | $0.047262 | $0.04435 | $0.045431 | $8.61M | -3.24% |
| 2022-05-06 | $0.04757 | $0.04795 | $0.04536 | $0.046952 | $14.88M | -0.99% |
| 2022-05-05 | $0.053929 | $0.054704 | $0.04588 | $0.04742 | $14.35M | -12.07% |
| 2022-05-04 | $0.04678 | $0.05403 | $0.046592 | $0.053932 | $14.08M | +15.19% |
| 2022-05-03 | $0.04746 | $0.04874 | $0.0458 | $0.04682 | $5.78M | -1.34% |
| 2022-05-02 | $0.04846 | $0.04985 | $0.04575 | $0.047456 | $6.74M | -1.54% |
| 2022-05-01 | $0.04532 | $0.0495 | $0.044217 | $0.048198 | $10.30M | +6.33% |
| 2022-04-30 | $0.04845 | $0.04966 | $0.04443 | $0.045328 | $7.39M | -6.31% |
| 2022-04-29 | $0.0516 | $0.051957 | $0.04745 | $0.04838 | $7.09M | -6.21% |
| 2022-04-28 | $0.0520 | $0.053263 | $0.050381 | $0.051584 | $6.00M | -0.51% |
| 2022-04-27 | $0.051185 | $0.05295 | $0.05046 | $0.051847 | $4.95M | +1.05% |
| 2022-04-26 | $0.05631 | $0.05688 | $0.05034 | $0.051311 | $8.28M | -8.86% |
| 2022-04-25 | $0.05586 | $0.05694 | $0.05181 | $0.0563 | $7.55M | +0.65% |
| 2022-04-24 | $0.05742 | $0.05805 | $0.05538 | $0.055936 | $3.27M | -2.25% |
| 2022-04-23 | $0.057796 | $0.0590 | $0.0568 | $0.057226 | $3.60M | -1.32% |
| 2022-04-22 | $0.05868 | $0.06016 | $0.05706 | $0.057991 | $5.19M | -0.78% |
| 2022-04-21 | $0.06075 | $0.06376 | $0.05728 | $0.058446 | $7.08M | -4.05% |
| 2022-04-20 | $0.06157 | $0.06344 | $0.05907 | $0.060913 | $9.53M | -0.79% |
| 2022-04-19 | $0.05959 | $0.06189 | $0.05897 | $0.061399 | $10.85M | +2.56% |
| 2022-04-18 | $0.05789 | $0.059869 | $0.05508 | $0.059869 | $8.47M | +3.93% |
| 2022-04-17 | $0.0613 | $0.061459 | $0.057605 | $0.057605 | $4.85M | -5.92% |
| 2022-04-16 | $0.06158 | $0.062617 | $0.060085 | $0.06123 | $4.34M | -0.18% |
| 2022-04-15 | $0.06133 | $0.0622 | $0.06037 | $0.06134 | $5.56M | -0.03% |
| 2022-04-14 | $0.06153 | $0.06388 | $0.05938 | $0.061357 | $11.12M | +0.19% |
| 2022-04-13 | $0.06022 | $0.06218 | $0.058658 | $0.061241 | $10.43M | +1.21% |
| 2022-04-12 | $0.05774 | $0.061952 | $0.057223 | $0.06051 | $12.58M | +4.84% |
| 2022-04-11 | $0.06488 | $0.06566 | $0.05682 | $0.057714 | $13.15M | -11.07% |
| 2022-04-10 | $0.06709 | $0.06845 | $0.06459 | $0.064897 | $5.23M | -3.00% |
| 2022-04-09 | $0.0647 | $0.06739 | $0.06432 | $0.066905 | $6.57M | +3.35% |
| 2022-04-08 | $0.0702 | $0.07196 | $0.06408 | $0.064737 | $13.68M | -7.49% |
| 2022-04-07 | $0.06566 | $0.07083 | $0.06481 | $0.069982 | $17.71M | +6.33% |
| 2022-04-06 | $0.07583 | $0.0763 | $0.06528 | $0.065818 | $20.07M | -13.18% |
| 2022-04-05 | $0.07889 | $0.08074 | $0.07567 | $0.075809 | $12.82M | -3.62% |
| 2022-04-04 | $0.08258 | $0.08288 | $0.07439 | $0.078656 | $21.38M | -4.72% |
| 2022-04-03 | $0.07718 | $0.08294 | $0.07501 | $0.082555 | $19.12M | +6.70% |
| 2022-04-02 | $0.081002 | $0.08371 | $0.07666 | $0.077369 | $24.03M | -4.04% |
| 2022-04-01 | $0.078073 | $0.08309 | $0.07475 | $0.080628 | $37.53M | +3.39% |
| 2022-03-31 | $0.08513 | $0.08933 | $0.07618 | $0.077984 | $36.24M | -8.42% |
| 2022-03-30 | $0.07248 | $0.08737 | $0.06861 | $0.085156 | $69.55M | +17.49% |
| 2022-03-29 | $0.07099 | $0.07516 | $0.07029 | $0.072476 | $19.14M | +2.01% |
| 2022-03-28 | $0.07467 | $0.081488 | $0.070049 | $0.071049 | $56.80M | -4.68% |
| 2022-03-27 | $0.064402 | $0.07987 | $0.063319 | $0.074537 | $84.92M | +15.74% |
| 2022-03-26 | $0.05568 | $0.06565 | $0.05546 | $0.064403 | $16.56M | +15.85% |
| 2022-03-25 | $0.05754 | $0.05895 | $0.0550 | $0.05559 | $7.83M | -3.09% |
| 2022-03-24 | $0.055993 | $0.05843 | $0.055011 | $0.05736 | $10.73M | +2.48% |
| 2022-03-23 | $0.05324 | $0.05621 | $0.05262 | $0.05597 | $8.86M | +5.21% |
| 2022-03-22 | $0.05064 | $0.05385 | $0.05039 | $0.053198 | $7.68M | +5.08% |
| 2022-03-21 | $0.04995 | $0.05192 | $0.04876 | $0.050628 | $6.50M | +0.94% |
| 2022-03-20 | $0.05126 | $0.052805 | $0.04886 | $0.050157 | $8.14M | -1.76% |
| 2022-03-19 | $0.049522 | $0.05171 | $0.049472 | $0.051058 | $6.20M | +3.25% |
| 2022-03-18 | $0.04835 | $0.04987 | $0.04706 | $0.04945 | $4.94M | +2.21% |
| 2022-03-17 | $0.0484 | $0.0497 | $0.04764 | $0.048378 | $5.31M | +0.01% |
| 2022-03-16 | $0.045869 | $0.048606 | $0.045471 | $0.048374 | $10.58M | +5.05% |
| 2022-03-15 | $0.04586 | $0.0466 | $0.044253 | $0.04605 | $7.67M | +0.59% |
| 2022-03-14 | $0.04453 | $0.04615 | $0.0443 | $0.04578 | $6.56M | +2.47% |
| 2022-03-13 | $0.046223 | $0.047119 | $0.044084 | $0.044676 | $6.97M | -3.35% |
| 2022-03-12 | $0.04615 | $0.047438 | $0.046146 | $0.046224 | $5.49M | -0.19% |
| 2022-03-11 | $0.046941 | $0.04853 | $0.0454 | $0.04631 | $6.26M | -1.36% |
| 2022-03-10 | $0.0485 | $0.048787 | $0.04524 | $0.04695 | $6.43M | -3.19% |
| 2022-03-09 | $0.04658 | $0.04995 | $0.04651 | $0.048498 | $5.93M | +4.01% |
| 2022-03-08 | $0.045949 | $0.047589 | $0.045409 | $0.046629 | $4.76M | +1.13% |
| 2022-03-07 | $0.047662 | $0.04894 | $0.044736 | $0.046107 | $6.34M | -3.44% |
| 2022-03-06 | $0.050211 | $0.05083 | $0.0472 | $0.04775 | $4.72M | -4.71% |
| 2022-03-05 | $0.049127 | $0.050852 | $0.047528 | $0.050109 | $5.24M | +1.83% |
| 2022-03-04 | $0.054531 | $0.055244 | $0.04819 | $0.04921 | $10.32M | -9.80% |
| 2022-03-03 | $0.052916 | $0.05724 | $0.05166 | $0.054556 | $15.52M | +2.99% |
| 2022-03-02 | $0.05289 | $0.05403 | $0.0512 | $0.052972 | $8.07M | +0.39% |
| 2022-03-01 | $0.052093 | $0.05444 | $0.05117 | $0.052766 | $8.96M | +1.19% |
| 2022-02-28 | $0.045538 | $0.052213 | $0.044315 | $0.052143 | $8.33M | +14.54% |
| 2022-02-27 | $0.048255 | $0.049177 | $0.04451 | $0.045524 | $5.17M | -5.66% |
| 2022-02-26 | $0.047508 | $0.04934 | $0.047188 | $0.048257 | $5.91M | +1.14% |
| 2022-02-25 | $0.0446 | $0.048195 | $0.043597 | $0.047714 | $6.32M | +7.04% |
| 2022-02-24 | $0.045462 | $0.04597 | $0.039079 | $0.044575 | $13.39M | -1.83% |
| 2022-02-23 | $0.047374 | $0.050026 | $0.04534 | $0.045405 | $7.81M | -4.29% |
| 2022-02-22 | $0.045215 | $0.047441 | $0.04382 | $0.047441 | $9.78M | +4.19% |
| 2022-02-21 | $0.049208 | $0.05163 | $0.044862 | $0.045531 | $12.27M | -7.54% |
| 2022-02-20 | $0.052522 | $0.052662 | $0.048299 | $0.049245 | $8.52M | -6.43% |
| 2022-02-19 | $0.05315 | $0.054559 | $0.051458 | $0.052628 | $3.18M | -1.00% |
| 2022-02-18 | $0.054367 | $0.056049 | $0.052681 | $0.05316 | $7.72M | -2.21% |
| 2022-02-17 | $0.060303 | $0.061462 | $0.05432 | $0.054361 | $9.10M | -9.86% |
| 2022-02-16 | $0.06108 | $0.06195 | $0.058173 | $0.060305 | $5.39M | -1.25% |
| 2022-02-15 | $0.056211 | $0.06109 | $0.05563 | $0.061071 | $5.43M | +8.64% |
| 2022-02-14 | $0.05633 | $0.057355 | $0.054274 | $0.056216 | $4.80M | -0.13% |
| 2022-02-13 | $0.057472 | $0.0585 | $0.05514 | $0.056292 | $5.77M | -1.97% |
| 2022-02-12 | $0.05784 | $0.059161 | $0.055642 | $0.057425 | $6.53M | -0.31% |
| 2022-02-11 | $0.06281 | $0.064556 | $0.05662 | $0.057606 | $9.51M | -8.90% |
| 2022-02-10 | $0.06702 | $0.0684 | $0.062501 | $0.063234 | $9.00M | -5.23% |
| 2022-02-09 | $0.064555 | $0.06816 | $0.063118 | $0.066726 | $7.08M | +3.85% |
| 2022-02-08 | $0.06781 | $0.06944 | $0.06207 | $0.06425 | $8.38M | -5.12% |
| 2022-02-07 | $0.0613 | $0.067921 | $0.059957 | $0.067716 | $7.53M | +10.37% |
| 2022-02-06 | $0.059128 | $0.061368 | $0.05796 | $0.061354 | $4.35M | +4.06% |
| 2022-02-05 | $0.0586 | $0.06114 | $0.057671 | $0.05896 | $6.04M | +0.71% |
| 2022-02-04 | $0.052374 | $0.058596 | $0.05202 | $0.058543 | $5.43M | +11.75% |
| 2022-02-03 | $0.051939 | $0.05258 | $0.05056 | $0.052388 | $2.23M | +0.71% |
| 2022-02-02 | $0.05453 | $0.056389 | $0.05158 | $0.052017 | $4.49M | -4.20% |
| 2022-02-01 | $0.05376 | $0.05543 | $0.05341 | $0.054299 | $4.35M | +0.29% |
| 2022-01-31 | $0.052599 | $0.05414 | $0.050376 | $0.05414 | $4.00M | +2.80% |
| 2022-01-30 | $0.05446 | $0.05558 | $0.051545 | $0.052666 | $5.30M | -3.06% |
| 2022-01-29 | $0.053839 | $0.05552 | $0.053285 | $0.054328 | $7.46M | +0.88% |
| 2022-01-28 | $0.052386 | $0.054147 | $0.05073 | $0.053852 | $8.79M | +2.66% |
| 2022-01-27 | $0.05336 | $0.054565 | $0.05001 | $0.052459 | $11.75M | -1.78% |
| 2022-01-26 | $0.053665 | $0.058833 | $0.051514 | $0.053411 | $15.22M | -0.31% |
| 2022-01-25 | $0.0514 | $0.054308 | $0.04954 | $0.05358 | $6.52M | +3.81% |
| 2022-01-24 | $0.053099 | $0.05317 | $0.04388 | $0.051615 | $15.90M | -2.88% |
| 2022-01-23 | $0.05163 | $0.054619 | $0.050004 | $0.053146 | $8.80M | +2.89% |
| 2022-01-22 | $0.05746 | $0.059054 | $0.04493 | $0.051651 | $16.34M | -10.19% |
| 2022-01-21 | $0.067597 | $0.068848 | $0.05564 | $0.057514 | $9.65M | -15.02% |
| 2022-01-20 | $0.07075 | $0.07475 | $0.06709 | $0.067681 | $3.37M | -4.26% |
| 2022-01-19 | $0.074227 | $0.07474 | $0.07018 | $0.070691 | $3.31M | -3.82% |
| 2022-01-18 | $0.07527 | $0.0760 | $0.072115 | $0.073496 | $5.26M | -2.35% |
| 2022-01-17 | $0.078424 | $0.078538 | $0.07373 | $0.075264 | $2.95M | -3.95% |
| 2022-01-16 | $0.07847 | $0.07981 | $0.07713 | $0.078359 | $2.69M | -0.30% |
| 2022-01-15 | $0.07905 | $0.08009 | $0.077461 | $0.078598 | $5.43M | -0.70% |
| 2022-01-14 | $0.07776 | $0.07975 | $0.075452 | $0.079153 | $8.93M | +1.68% |
| 2022-01-13 | $0.08239 | $0.083084 | $0.076738 | $0.077847 | $11.00M | -5.51% |
| 2022-01-12 | $0.076655 | $0.082517 | $0.076655 | $0.082389 | $4.59M | +7.47% |
| 2022-01-11 | $0.07305 | $0.076843 | $0.072138 | $0.076665 | $4.58M | +4.70% |
| 2022-01-10 | $0.076495 | $0.07765 | $0.06894 | $0.073221 | $9.86M | -4.54% |
| 2022-01-09 | $0.075447 | $0.07895 | $0.07453 | $0.076702 | $4.83M | +1.70% |
| 2022-01-08 | $0.078745 | $0.08075 | $0.07198 | $0.075418 | $11.10M | -3.64% |
| 2022-01-07 | $0.08267 | $0.08286 | $0.07622 | $0.078266 | $7.79M | -5.30% |
| 2022-01-06 | $0.084489 | $0.084919 | $0.080405 | $0.082644 | $5.19M | -1.36% |
| 2022-01-05 | $0.0859 | $0.09598 | $0.07861 | $0.083784 | $23.50M | -2.47% |
| 2022-01-04 | $0.08591 | $0.089793 | $0.083688 | $0.085905 | $6.57M | -0.94% |
| 2022-01-03 | $0.087101 | $0.0890 | $0.08425 | $0.08672 | $9.63M | -0.50% |
| 2022-01-02 | $0.086623 | $0.0888 | $0.08468 | $0.087152 | $6.17M | +0.36% |
| 2022-01-01 | $0.083048 | $0.08691 | $0.08271 | $0.086837 | $7.73M | +4.07% |
Frequently asked questions
What was the VeChain price on January 1, 2022?
VET opened 2022-01-01 at $0.083048 and closed that day at $0.086837.
What was the highest price of VeChain in 2022?
The highest was $0.09598 on 2022-01-05; the lowest was $0.015406 on 2022-12-28.
How much did VeChain change in 2022?
VET moved -80.89% in 2022, from $0.083048 to $0.015873.
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.