VeChain price history in 2023
In 2023 VeChain (VET) went from $0.015972 on 2023-01-01 to $0.034316 on 2023-12-31, a change of +114.85%. The highest price was $0.03871 on 2023-12-26 and the lowest $0.01333 on 2023-06-10. About $350.91M was traded across the year. The best day was 2023-02-17 (+12.93%) and the worst 2023-04-19 (-10.76%).
$0.015972Open · 2023-01-01
$0.034316Close · 2023-12-31
$0.03871High · 2023-12-26
$0.01333Low · 2023-06-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.015972 | $0.025123 | $0.015776 | $0.023134 | $79.00M | +44.84% |
| February | $0.023137 | $0.032542 | $0.02214 | $0.026891 | $54.84M | +16.22% |
| March | $0.02696 | $0.028629 | $0.01942 | $0.023382 | $30.33M | -13.27% |
| April | $0.023454 | $0.026571 | $0.02111 | $0.021934 | $24.04M | -6.48% |
| May | $0.02216 | $0.02228 | $0.018525 | $0.020206 | $13.19M | -8.82% |
| June | $0.02033 | $0.02041 | $0.01333 | $0.019689 | $18.90M | -3.15% |
| July | $0.0197 | $0.02123 | $0.0179 | $0.018596 | $15.65M | -5.61% |
| August | $0.018609 | $0.019039 | $0.01481 | $0.015656 | $13.22M | -15.87% |
| September | $0.0157 | $0.01848 | $0.01464 | $0.017367 | $13.00M | +10.62% |
| October | $0.01734 | $0.01937 | $0.01598 | $0.018745 | $18.52M | +8.10% |
| November | $0.01884 | $0.02373 | $0.01835 | $0.021487 | $27.64M | +14.05% |
| December | $0.02136 | $0.03871 | $0.0212 | $0.034316 | $42.58M | +60.65% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.03561 | $0.03581 | $0.03341 | $0.034316 | $1.31M | -3.61% |
| 2023-12-30 | $0.03504 | $0.03809 | $0.03387 | $0.035601 | $1.13M | +1.63% |
| 2023-12-29 | $0.0355 | $0.0365 | $0.03428 | $0.03503 | $800.29K | -0.63% |
| 2023-12-28 | $0.03684 | $0.03741 | $0.03506 | $0.035251 | $1.19M | -4.44% |
| 2023-12-27 | $0.0374 | $0.0378 | $0.03584 | $0.036891 | $1.10M | -1.28% |
| 2023-12-26 | $0.03818 | $0.03871 | $0.03415 | $0.037371 | $1.55M | -1.95% |
| 2023-12-25 | $0.03456 | $0.03857 | $0.0342 | $0.038114 | $1.71M | +10.37% |
| 2023-12-24 | $0.0355 | $0.0365 | $0.0338 | $0.034532 | $1.38M | -2.87% |
| 2023-12-23 | $0.03603 | $0.03608 | $0.03459 | $0.035552 | $997.45K | -1.27% |
| 2023-12-22 | $0.03487 | $0.0363 | $0.03385 | $0.03601 | $1.69M | +3.28% |
| 2023-12-21 | $0.03473 | $0.03594 | $0.03436 | $0.034867 | $1.46M | +0.60% |
| 2023-12-20 | $0.03292 | $0.03691 | $0.03222 | $0.03466 | $3.89M | +5.34% |
| 2023-12-19 | $0.03197 | $0.03354 | $0.03158 | $0.032904 | $2.06M | +3.03% |
| 2023-12-18 | $0.0291 | $0.03197 | $0.02639 | $0.031935 | $2.25M | +10.54% |
| 2023-12-17 | $0.02982 | $0.0302 | $0.028891 | $0.028891 | $1.12M | -3.19% |
| 2023-12-16 | $0.02884 | $0.0314 | $0.02853 | $0.029843 | $1.49M | +2.69% |
| 2023-12-15 | $0.0308 | $0.0308 | $0.02875 | $0.029061 | $1.58M | -5.76% |
| 2023-12-14 | $0.03107 | $0.03168 | $0.02949 | $0.030837 | $1.28M | -0.76% |
| 2023-12-13 | $0.02931 | $0.03165 | $0.02848 | $0.031074 | $1.49M | +6.25% |
| 2023-12-12 | $0.02717 | $0.0306 | $0.02698 | $0.029245 | $1.83M | +7.60% |
| 2023-12-11 | $0.02779 | $0.02859 | $0.02512 | $0.02718 | $1.81M | -1.37% |
| 2023-12-10 | $0.02715 | $0.02812 | $0.0262 | $0.027559 | $1.18M | +1.78% |
| 2023-12-09 | $0.02693 | $0.02822 | $0.02676 | $0.027077 | $1.39M | +0.66% |
| 2023-12-08 | $0.02521 | $0.02727 | $0.02499 | $0.026901 | $1.06M | +6.65% |
| 2023-12-07 | $0.02533 | $0.02567 | $0.0242 | $0.025223 | $583.03K | +0.27% |
| 2023-12-06 | $0.0249 | $0.02593 | $0.0241 | $0.025154 | $1.08M | +0.96% |
| 2023-12-05 | $0.02409 | $0.0250 | $0.02321 | $0.024916 | $1.04M | +2.86% |
| 2023-12-04 | $0.02264 | $0.02425 | $0.02259 | $0.024222 | $1.19M | +6.27% |
| 2023-12-03 | $0.0229 | $0.02324 | $0.02229 | $0.022794 | $806.26K | +0.22% |
| 2023-12-02 | $0.02254 | $0.02316 | $0.02244 | $0.022744 | $577.16K | +1.13% |
| 2023-12-01 | $0.02136 | $0.02256 | $0.0212 | $0.02249 | $576.86K | +4.67% |
| 2023-11-30 | $0.02172 | $0.02177 | $0.02126 | $0.021487 | $544.00K | -0.56% |
| 2023-11-29 | $0.02162 | $0.02185 | $0.0213 | $0.021608 | $651.08K | +0.19% |
| 2023-11-28 | $0.02152 | $0.0219 | $0.02081 | $0.021568 | $926.41K | +0.61% |
| 2023-11-27 | $0.02241 | $0.02243 | $0.02102 | $0.021437 | $752.99K | -4.35% |
| 2023-11-26 | $0.02233 | $0.02373 | $0.0202 | $0.022412 | $1.81M | +0.15% |
| 2023-11-25 | $0.021268 | $0.022378 | $0.02116 | $0.022378 | $859.09K | +5.16% |
| 2023-11-24 | $0.0213 | $0.02163 | $0.02109 | $0.021279 | $1.14M | +0.04% |
| 2023-11-23 | $0.0210 | $0.0213 | $0.020711 | $0.02127 | $738.82K | +1.76% |
| 2023-11-22 | $0.0193 | $0.02126 | $0.01924 | $0.020903 | $981.71K | +8.29% |
| 2023-11-21 | $0.02131 | $0.02153 | $0.01928 | $0.019302 | $653.16K | -9.54% |
| 2023-11-20 | $0.02144 | $0.02193 | $0.0211 | $0.021337 | $552.77K | -0.80% |
| 2023-11-19 | $0.02098 | $0.02157 | $0.02053 | $0.021509 | $602.37K | +2.91% |
| 2023-11-18 | $0.02099 | $0.02115 | $0.02028 | $0.0209 | $527.48K | -0.60% |
| 2023-11-17 | $0.02089 | $0.02145 | $0.020143 | $0.021027 | $856.17K | +0.51% |
| 2023-11-16 | $0.02191 | $0.02205 | $0.0206 | $0.02092 | $597.86K | -4.55% |
| 2023-11-15 | $0.02071 | $0.02194 | $0.02068 | $0.021917 | $540.14K | +5.78% |
| 2023-11-14 | $0.02129 | $0.02167 | $0.0198 | $0.02072 | $460.46K | -2.61% |
| 2023-11-13 | $0.02218 | $0.02273 | $0.02108 | $0.021275 | $958.33K | -4.20% |
| 2023-11-12 | $0.02227 | $0.02255 | $0.0216 | $0.022208 | $862.86K | -0.17% |
| 2023-11-11 | $0.02276 | $0.02293 | $0.02184 | $0.022246 | $1.23M | -2.00% |
| 2023-11-10 | $0.02205 | $0.02292 | $0.02181 | $0.022699 | $1.43M | +2.84% |
| 2023-11-09 | $0.02255 | $0.02304 | $0.02052 | $0.022072 | $1.64M | -2.39% |
| 2023-11-08 | $0.02166 | $0.02298 | $0.02143 | $0.022612 | $1.85M | +3.92% |
| 2023-11-07 | $0.0217 | $0.0218 | $0.02043 | $0.021759 | $1.28M | +0.01% |
| 2023-11-06 | $0.02051 | $0.02195 | $0.02031 | $0.021757 | $531.33K | +5.39% |
| 2023-11-05 | $0.02031 | $0.02086 | $0.02002 | $0.020643 | $947.53K | +1.12% |
| 2023-11-04 | $0.01925 | $0.020414 | $0.01916 | $0.020414 | $931.15K | +4.97% |
| 2023-11-03 | $0.01922 | $0.019446 | $0.01868 | $0.019446 | $823.67K | +1.20% |
| 2023-11-02 | $0.01948 | $0.01965 | $0.01867 | $0.019216 | $923.69K | -0.14% |
| 2023-11-01 | $0.01884 | $0.01953 | $0.01835 | $0.019243 | $1.03M | +2.66% |
| 2023-10-31 | $0.01895 | $0.01925 | $0.0182 | $0.018745 | $855.92K | -1.40% |
| 2023-10-30 | $0.01908 | $0.01927 | $0.01869 | $0.019011 | $225.08K | -0.39% |
| 2023-10-29 | $0.01896 | $0.01932 | $0.01879 | $0.019085 | $540.10K | +0.51% |
| 2023-10-28 | $0.01855 | $0.0193 | $0.01853 | $0.018989 | $457.81K | +2.35% |
| 2023-10-27 | $0.01876 | $0.01896 | $0.01814 | $0.018554 | $211.87K | -1.04% |
| 2023-10-26 | $0.01902 | $0.01937 | $0.01833 | $0.018749 | $739.78K | -1.78% |
| 2023-10-25 | $0.01848 | $0.01927 | $0.01833 | $0.019089 | $452.27K | +3.45% |
| 2023-10-24 | $0.01861 | $0.01936 | $0.01821 | $0.018453 | $843.21K | -0.37% |
| 2023-10-23 | $0.0176 | $0.01875 | $0.01753 | $0.018521 | $1.02M | +4.68% |
| 2023-10-22 | $0.01705 | $0.017693 | $0.01682 | $0.017693 | $525.33K | +3.95% |
| 2023-10-21 | $0.01655 | $0.01727 | $0.01644 | $0.017021 | $444.02K | +2.84% |
| 2023-10-20 | $0.01628 | $0.01677 | $0.0161 | $0.016551 | $483.20K | +1.29% |
| 2023-10-19 | $0.01621 | $0.01634 | $0.01598 | $0.01634 | $1.13M | +0.83% |
| 2023-10-18 | $0.01657 | $0.01671 | $0.01613 | $0.016206 | $887.10K | -1.56% |
| 2023-10-17 | $0.01671 | $0.01673 | $0.01632 | $0.016463 | $496.37K | -1.19% |
| 2023-10-16 | $0.01649 | $0.0172 | $0.01643 | $0.016661 | $580.22K | +0.90% |
| 2023-10-15 | $0.01638 | $0.01666 | $0.01632 | $0.016512 | $1.55M | +0.62% |
| 2023-10-14 | $0.01638 | $0.01654 | $0.01633 | $0.016411 | $1.17M | +0.01% |
| 2023-10-13 | $0.01638 | $0.01653 | $0.01625 | $0.01641 | $404.90K | +0.27% |
| 2023-10-12 | $0.01621 | $0.01647 | $0.01605 | $0.016366 | $879.87K | +0.76% |
| 2023-10-11 | $0.01661 | $0.01668 | $0.01604 | $0.016242 | $597.87K | -1.41% |
| 2023-10-10 | $0.01653 | $0.01696 | $0.016474 | $0.016474 | $395.85K | -0.45% |
| 2023-10-09 | $0.01716 | $0.01716 | $0.01622 | $0.016549 | $600.39K | -3.51% |
| 2023-10-08 | $0.01702 | $0.01717 | $0.01686 | $0.017151 | $147.47K | +0.71% |
| 2023-10-07 | $0.016858 | $0.01705 | $0.01668 | $0.01703 | $176.31K | +1.12% |
| 2023-10-06 | $0.01665 | $0.016988 | $0.01655 | $0.016841 | $348.03K | +0.80% |
| 2023-10-05 | $0.01671 | $0.01682 | $0.01655 | $0.016707 | $432.65K | +0.01% |
| 2023-10-04 | $0.01685 | $0.01688 | $0.01632 | $0.016706 | $426.84K | -0.38% |
| 2023-10-03 | $0.016914 | $0.01726 | $0.01677 | $0.01677 | $395.77K | -0.82% |
| 2023-10-02 | $0.01746 | $0.01769 | $0.016752 | $0.016909 | $606.48K | -2.71% |
| 2023-10-01 | $0.01734 | $0.01757 | $0.01703 | $0.017381 | $492.66K | +0.08% |
| 2023-09-30 | $0.01707 | $0.01754 | $0.01697 | $0.017367 | $467.10K | +1.08% |
| 2023-09-29 | $0.01691 | $0.017181 | $0.01669 | $0.017181 | $530.28K | +1.72% |
| 2023-09-28 | $0.01645 | $0.01695 | $0.01639 | $0.01689 | $423.67K | +2.10% |
| 2023-09-27 | $0.01655 | $0.01685 | $0.01628 | $0.016543 | $473.56K | +0.25% |
| 2023-09-26 | $0.01675 | $0.01678 | $0.0164 | $0.016502 | $561.27K | -1.26% |
| 2023-09-25 | $0.01652 | $0.01685 | $0.01642 | $0.016713 | $502.89K | +0.91% |
| 2023-09-24 | $0.01701 | $0.01701 | $0.01647 | $0.016562 | $594.45K | -2.25% |
| 2023-09-23 | $0.01702 | $0.01712 | $0.01689 | $0.016943 | $285.31K | -0.47% |
| 2023-09-22 | $0.01711 | $0.01721 | $0.01696 | $0.017024 | $274.90K | -0.56% |
| 2023-09-21 | $0.01772 | $0.01796 | $0.01701 | $0.01712 | $426.11K | -2.33% |
| 2023-09-20 | $0.01764 | $0.0178 | $0.0172 | $0.017528 | $487.28K | -0.45% |
| 2023-09-19 | $0.01737 | $0.017849 | $0.01731 | $0.017607 | $562.79K | +0.59% |
| 2023-09-18 | $0.01713 | $0.017849 | $0.0170 | $0.017504 | $751.29K | +2.28% |
| 2023-09-17 | $0.0177 | $0.01774 | $0.01697 | $0.017113 | $189.55K | -2.99% |
| 2023-09-16 | $0.01787 | $0.01848 | $0.01758 | $0.01764 | $476.13K | -0.85% |
| 2023-09-15 | $0.01709 | $0.01793 | $0.01696 | $0.017792 | $491.36K | +4.01% |
| 2023-09-14 | $0.01658 | $0.01718 | $0.01621 | $0.017105 | $436.33K | +3.16% |
| 2023-09-13 | $0.01645 | $0.01699 | $0.01588 | $0.016582 | $851.86K | +0.91% |
| 2023-09-12 | $0.01477 | $0.016653 | $0.01471 | $0.016432 | $1.42M | +11.51% |
| 2023-09-11 | $0.0152 | $0.01525 | $0.01464 | $0.014735 | $284.40K | -2.50% |
| 2023-09-10 | $0.01557 | $0.01558 | $0.01503 | $0.015113 | $271.85K | -2.20% |
| 2023-09-09 | $0.01568 | $0.01573 | $0.015452 | $0.015452 | $155.26K | -1.13% |
| 2023-09-08 | $0.01578 | $0.015904 | $0.01545 | $0.01563 | $189.24K | -0.36% |
| 2023-09-07 | $0.01564 | $0.01583 | $0.01538 | $0.015686 | $236.64K | +0.61% |
| 2023-09-06 | $0.01565 | $0.0158 | $0.01527 | $0.015592 | $311.76K | +0.08% |
| 2023-09-05 | $0.0155 | $0.01568 | $0.01538 | $0.01558 | $284.45K | +0.32% |
| 2023-09-04 | $0.01551 | $0.01572 | $0.01527 | $0.015529 | $204.29K | +0.27% |
| 2023-09-03 | $0.01548 | $0.01575 | $0.015309 | $0.015488 | $253.52K | +0.16% |
| 2023-09-02 | $0.01555 | $0.01564 | $0.01539 | $0.015463 | $304.61K | -0.55% |
| 2023-09-01 | $0.0157 | $0.015868 | $0.015186 | $0.015549 | $295.61K | -0.68% |
| 2023-08-31 | $0.01625 | $0.01649 | $0.01554 | $0.015656 | $349.98K | -3.38% |
| 2023-08-30 | $0.01664 | $0.01668 | $0.0161 | $0.016204 | $364.59K | -1.58% |
| 2023-08-29 | $0.01598 | $0.016766 | $0.01558 | $0.016465 | $474.75K | +2.29% |
| 2023-08-28 | $0.015896 | $0.016609 | $0.01555 | $0.016095 | $348.57K | +0.94% |
| 2023-08-27 | $0.01589 | $0.01605 | $0.01578 | $0.015945 | $269.74K | +0.26% |
| 2023-08-26 | $0.01604 | $0.01615 | $0.01583 | $0.015904 | $263.15K | -0.72% |
| 2023-08-25 | $0.015873 | $0.01607 | $0.01573 | $0.016019 | $311.72K | +0.82% |
| 2023-08-24 | $0.01634 | $0.01639 | $0.015571 | $0.015889 | $394.56K | -2.69% |
| 2023-08-23 | $0.01599 | $0.01655 | $0.01584 | $0.016329 | $152.97K | +2.16% |
| 2023-08-22 | $0.0161 | $0.01615 | $0.0155 | $0.015984 | $373.05K | -0.25% |
| 2023-08-21 | $0.01635 | $0.01645 | $0.01578 | $0.016024 | $435.07K | -0.45% |
| 2023-08-20 | $0.016073 | $0.019039 | $0.015528 | $0.016096 | $1.02M | +0.26% |
| 2023-08-19 | $0.01599 | $0.016309 | $0.01577 | $0.016054 | $312.39K | +0.29% |
| 2023-08-18 | $0.01569 | $0.01613 | $0.01556 | $0.016008 | $471.45K | +1.56% |
| 2023-08-17 | $0.01685 | $0.01712 | $0.01481 | $0.015762 | $843.32K | -5.85% |
| 2023-08-16 | $0.0176 | $0.01763 | $0.01666 | $0.01674 | $517.42K | -4.59% |
| 2023-08-15 | $0.01859 | $0.01862 | $0.01732 | $0.017546 | $531.42K | -4.97% |
| 2023-08-14 | $0.01809 | $0.018825 | $0.01804 | $0.018463 | $429.57K | +2.02% |
| 2023-08-13 | $0.01791 | $0.01836 | $0.01791 | $0.018098 | $245.71K | +0.21% |
| 2023-08-12 | $0.01809 | $0.01814 | $0.01782 | $0.01806 | $459.84K | +0.14% |
| 2023-08-11 | $0.01807 | $0.01823 | $0.01801 | $0.018035 | $444.14K | -0.20% |
| 2023-08-10 | $0.0178 | $0.01819 | $0.01764 | $0.018071 | $328.18K | +0.82% |
| 2023-08-09 | $0.017936 | $0.01809 | $0.0177 | $0.017924 | $377.57K | -0.03% |
| 2023-08-08 | $0.017715 | $0.01815 | $0.01736 | $0.01793 | $639.19K | +1.22% |
| 2023-08-07 | $0.01771 | $0.01797 | $0.01725 | $0.017714 | $390.80K | +0.42% |
| 2023-08-06 | $0.01781 | $0.01799 | $0.017639 | $0.017639 | $465.46K | -1.12% |
| 2023-08-05 | $0.01789 | $0.01795 | $0.017744 | $0.017838 | $410.59K | -0.05% |
| 2023-08-04 | $0.01797 | $0.01805 | $0.017686 | $0.017848 | $403.55K | -0.68% |
| 2023-08-03 | $0.01825 | $0.01841 | $0.01785 | $0.017971 | $341.48K | -1.12% |
| 2023-08-02 | $0.01889 | $0.01898 | $0.017952 | $0.018175 | $448.28K | -2.99% |
| 2023-08-01 | $0.018609 | $0.0189 | $0.01825 | $0.018735 | $399.42K | +0.75% |
| 2023-07-31 | $0.0187 | $0.01888 | $0.01845 | $0.018596 | $404.36K | -0.25% |
| 2023-07-30 | $0.01888 | $0.018997 | $0.01834 | $0.018643 | $381.80K | -1.38% |
| 2023-07-29 | $0.01867 | $0.01891 | $0.01861 | $0.018903 | $327.46K | +1.05% |
| 2023-07-28 | $0.01856 | $0.01881 | $0.01833 | $0.018707 | $342.13K | +0.65% |
| 2023-07-27 | $0.01858 | $0.01876 | $0.01834 | $0.018587 | $389.96K | -0.05% |
| 2023-07-26 | $0.01855 | $0.01873 | $0.018312 | $0.018596 | $373.92K | +0.24% |
| 2023-07-25 | $0.01866 | $0.01866 | $0.018296 | $0.018552 | $620.57K | -0.17% |
| 2023-07-24 | $0.0196 | $0.01964 | $0.01828 | $0.018583 | $395.43K | -5.22% |
| 2023-07-23 | $0.01929 | $0.01986 | $0.0192 | $0.019606 | $195.74K | +1.15% |
| 2023-07-22 | $0.01927 | $0.01988 | $0.01905 | $0.019384 | $468.68K | +0.25% |
| 2023-07-21 | $0.01911 | $0.01951 | $0.01896 | $0.019335 | $503.79K | +0.85% |
| 2023-07-20 | $0.01909 | $0.01967 | $0.0189 | $0.019172 | $498.29K | +0.10% |
| 2023-07-19 | $0.0191 | $0.0195 | $0.01892 | $0.019153 | $548.84K | +0.13% |
| 2023-07-18 | $0.01934 | $0.01966 | $0.01876 | $0.019129 | $488.34K | -1.26% |
| 2023-07-17 | $0.01935 | $0.01968 | $0.01895 | $0.019373 | $402.66K | -0.08% |
| 2023-07-16 | $0.01966 | $0.01991 | $0.01927 | $0.019389 | $221.19K | -1.45% |
| 2023-07-15 | $0.01951 | $0.02004 | $0.019308 | $0.019673 | $454.39K | +0.55% |
| 2023-07-14 | $0.020184 | $0.02035 | $0.01894 | $0.019566 | $844.01K | -3.03% |
| 2023-07-13 | $0.01901 | $0.02026 | $0.01872 | $0.020177 | $981.54K | +6.19% |
| 2023-07-12 | $0.0188 | $0.01926 | $0.01861 | $0.019001 | $169.70K | +0.78% |
| 2023-07-11 | $0.01855 | $0.018853 | $0.01841 | $0.018853 | $434.04K | +1.41% |
| 2023-07-10 | $0.018529 | $0.01885 | $0.0179 | $0.018591 | $646.43K | +0.18% |
| 2023-07-09 | $0.01876 | $0.01889 | $0.01847 | $0.018557 | $451.56K | -1.15% |
| 2023-07-08 | $0.01867 | $0.0189 | $0.01848 | $0.018774 | $408.97K | +0.54% |
| 2023-07-07 | $0.01835 | $0.01877 | $0.01815 | $0.018673 | $434.01K | +1.24% |
| 2023-07-06 | $0.01921 | $0.01974 | $0.018139 | $0.018444 | $607.54K | -3.26% |
| 2023-07-05 | $0.01986 | $0.02013 | $0.01889 | $0.019066 | $630.29K | -4.12% |
| 2023-07-04 | $0.02041 | $0.02059 | $0.01966 | $0.019886 | $244.87K | -2.01% |
| 2023-07-03 | $0.020443 | $0.0209 | $0.02012 | $0.020294 | $808.69K | -0.55% |
| 2023-07-02 | $0.0205 | $0.02069 | $0.0200 | $0.020407 | $820.44K | -0.12% |
| 2023-07-01 | $0.0197 | $0.02123 | $0.0197 | $0.020432 | $1.15M | +3.77% |
| 2023-06-30 | $0.01878 | $0.02023 | $0.0184 | $0.019689 | $503.41K | +4.54% |
| 2023-06-29 | $0.01798 | $0.01938 | $0.01793 | $0.018834 | $685.57K | +4.67% |
| 2023-06-28 | $0.01898 | $0.01982 | $0.01761 | $0.017994 | $569.99K | -5.04% |
| 2023-06-27 | $0.01834 | $0.01901 | $0.01809 | $0.01895 | $653.17K | +3.21% |
| 2023-06-26 | $0.01844 | $0.01928 | $0.01772 | $0.01836 | $599.57K | -0.91% |
| 2023-06-25 | $0.01815 | $0.01876 | $0.01795 | $0.018528 | $467.54K | +2.05% |
| 2023-06-24 | $0.01874 | $0.01888 | $0.017918 | $0.018157 | $454.54K | -3.04% |
| 2023-06-23 | $0.01689 | $0.01978 | $0.01682 | $0.018726 | $738.76K | +10.84% |
| 2023-06-22 | $0.01643 | $0.0172 | $0.01622 | $0.016894 | $409.96K | +3.02% |
| 2023-06-21 | $0.01559 | $0.0165 | $0.01553 | $0.016399 | $445.42K | +5.42% |
| 2023-06-20 | $0.01516 | $0.0156 | $0.01468 | $0.015555 | $180.36K | +3.45% |
| 2023-06-19 | $0.01481 | $0.015238 | $0.014687 | $0.015036 | $404.55K | +1.48% |
| 2023-06-18 | $0.01502 | $0.0151 | $0.01475 | $0.014817 | $316.20K | -1.47% |
| 2023-06-17 | $0.014707 | $0.01526 | $0.01467 | $0.015038 | $345.72K | +1.61% |
| 2023-06-16 | $0.01497 | $0.01498 | $0.014429 | $0.014799 | $572.15K | -0.20% |
| 2023-06-15 | $0.01527 | $0.015723 | $0.01452 | $0.014829 | $456.66K | -2.61% |
| 2023-06-14 | $0.01604 | $0.016269 | $0.01518 | $0.015227 | $533.84K | -5.27% |
| 2023-06-13 | $0.015796 | $0.01634 | $0.015759 | $0.016073 | $801.32K | +1.62% |
| 2023-06-12 | $0.015774 | $0.01608 | $0.015386 | $0.015816 | $573.59K | +0.20% |
| 2023-06-11 | $0.01553 | $0.015968 | $0.015367 | $0.015784 | $446.31K | +1.58% |
| 2023-06-10 | $0.01692 | $0.01705 | $0.01333 | $0.015538 | $1.71M | -7.65% |
| 2023-06-09 | $0.01772 | $0.01774 | $0.0140 | $0.016826 | $1.92M | -5.43% |
| 2023-06-08 | $0.017612 | $0.0180 | $0.01738 | $0.017792 | $360.83K | +1.38% |
| 2023-06-07 | $0.01882 | $0.01883 | $0.01725 | $0.01755 | $1.15M | -6.89% |
| 2023-06-06 | $0.01851 | $0.019099 | $0.01813 | $0.018848 | $521.85K | +1.66% |
| 2023-06-05 | $0.01969 | $0.01974 | $0.018042 | $0.018542 | $1.04M | -6.12% |
| 2023-06-04 | $0.01997 | $0.020094 | $0.0197 | $0.01975 | $176.21K | -1.11% |
| 2023-06-03 | $0.019768 | $0.02011 | $0.019651 | $0.019973 | $578.88K | +0.56% |
| 2023-06-02 | $0.01973 | $0.02003 | $0.01951 | $0.019862 | $746.73K | +0.39% |
| 2023-06-01 | $0.02033 | $0.02041 | $0.01969 | $0.019785 | $534.71K | -2.08% |
| 2023-05-31 | $0.02082 | $0.02093 | $0.020206 | $0.020206 | $395.52K | -2.34% |
| 2023-05-30 | $0.02049 | $0.02099 | $0.02038 | $0.02069 | $482.29K | +0.46% |
| 2023-05-29 | $0.02038 | $0.020595 | $0.020147 | $0.020595 | $500.74K | +1.23% |
| 2023-05-28 | $0.020134 | $0.02053 | $0.02002 | $0.020345 | $496.05K | +0.85% |
| 2023-05-27 | $0.0193 | $0.020174 | $0.01925 | $0.020174 | $398.38K | +4.47% |
| 2023-05-26 | $0.019216 | $0.019328 | $0.0190 | $0.01931 | $330.01K | +0.26% |
| 2023-05-25 | $0.019438 | $0.01945 | $0.01902 | $0.019261 | $424.56K | -0.37% |
| 2023-05-24 | $0.019396 | $0.019495 | $0.01885 | $0.019333 | $448.78K | +0.76% |
| 2023-05-23 | $0.0193 | $0.01967 | $0.019188 | $0.019188 | $326.63K | -1.15% |
| 2023-05-22 | $0.018959 | $0.019458 | $0.01876 | $0.019411 | $309.05K | +1.74% |
| 2023-05-21 | $0.019009 | $0.019431 | $0.018735 | $0.019079 | $311.19K | -0.79% |
| 2023-05-20 | $0.019447 | $0.0195 | $0.01923 | $0.01923 | $330.47K | -1.56% |
| 2023-05-19 | $0.01952 | $0.01975 | $0.0194 | $0.019535 | $381.88K | -0.00% |
| 2023-05-18 | $0.019968 | $0.020036 | $0.019217 | $0.019536 | $381.92K | -1.35% |
| 2023-05-17 | $0.019465 | $0.0200 | $0.01934 | $0.019802 | $383.43K | +1.58% |
| 2023-05-16 | $0.019474 | $0.01977 | $0.019277 | $0.019494 | $303.21K | +0.17% |
| 2023-05-15 | $0.019224 | $0.01969 | $0.01906 | $0.01946 | $272.46K | +0.31% |
| 2023-05-14 | $0.01914 | $0.0194 | $0.018997 | $0.0194 | $261.51K | +0.85% |
| 2023-05-13 | $0.01917 | $0.01925 | $0.018998 | $0.019237 | $420.91K | +0.56% |
| 2023-05-12 | $0.01893 | $0.01921 | $0.018525 | $0.01913 | $336.34K | +1.29% |
| 2023-05-11 | $0.01957 | $0.01957 | $0.01863 | $0.018886 | $419.17K | -3.55% |
| 2023-05-10 | $0.01942 | $0.01977 | $0.019014 | $0.019581 | $625.77K | +0.70% |
| 2023-05-09 | $0.019301 | $0.01961 | $0.019072 | $0.019446 | $442.17K | +0.75% |
| 2023-05-08 | $0.02004 | $0.020264 | $0.018657 | $0.019301 | $750.26K | -3.22% |
| 2023-05-07 | $0.020253 | $0.020475 | $0.019942 | $0.019942 | $609.28K | -1.90% |
| 2023-05-06 | $0.02114 | $0.021287 | $0.02003 | $0.020328 | $490.13K | -3.91% |
| 2023-05-05 | $0.02073 | $0.021348 | $0.02063 | $0.021156 | $249.15K | +1.37% |
| 2023-05-04 | $0.02087 | $0.021113 | $0.020552 | $0.020871 | $525.54K | +0.13% |
| 2023-05-03 | $0.021171 | $0.021172 | $0.02004 | $0.020844 | $692.86K | -1.53% |
| 2023-05-02 | $0.021484 | $0.02154 | $0.020741 | $0.021169 | $329.24K | -0.52% |
| 2023-05-01 | $0.02216 | $0.02228 | $0.02116 | $0.021278 | $562.76K | -2.99% |
| 2023-04-30 | $0.022669 | $0.022888 | $0.021934 | $0.021934 | $703.65K | -3.29% |
| 2023-04-29 | $0.02245 | $0.0228 | $0.02234 | $0.022681 | $506.35K | +0.83% |
| 2023-04-28 | $0.022562 | $0.022663 | $0.02217 | $0.022493 | $529.97K | +0.21% |
| 2023-04-27 | $0.02223 | $0.0228 | $0.02199 | $0.022446 | $650.25K | +1.21% |
| 2023-04-26 | $0.02274 | $0.023368 | $0.02111 | $0.022178 | $796.50K | -3.27% |
| 2023-04-25 | $0.02197 | $0.022929 | $0.02156 | $0.022929 | $525.61K | +4.53% |
| 2023-04-24 | $0.02201 | $0.02249 | $0.02168 | $0.021934 | $533.38K | -0.58% |
| 2023-04-23 | $0.02269 | $0.02269 | $0.021649 | $0.022062 | $566.86K | -1.68% |
| 2023-04-22 | $0.02217 | $0.022713 | $0.022038 | $0.022438 | $461.37K | +0.86% |
| 2023-04-21 | $0.023126 | $0.02325 | $0.02191 | $0.022246 | $729.47K | -3.51% |
| 2023-04-20 | $0.02381 | $0.024267 | $0.02286 | $0.023056 | $916.83K | -2.76% |
| 2023-04-19 | $0.0265 | $0.02652 | $0.02349 | $0.023711 | $1.33M | -10.76% |
| 2023-04-18 | $0.02546 | $0.026571 | $0.02527 | $0.026569 | $741.59K | +3.47% |
| 2023-04-17 | $0.026168 | $0.026215 | $0.025252 | $0.025678 | $733.77K | -1.01% |
| 2023-04-16 | $0.02572 | $0.026542 | $0.02532 | $0.02594 | $921.05K | +0.05% |
| 2023-04-15 | $0.02583 | $0.025927 | $0.02541 | $0.025927 | $723.39K | +0.51% |
| 2023-04-14 | $0.02531 | $0.02638 | $0.025184 | $0.025795 | $1.11M | +1.93% |
| 2023-04-13 | $0.02444 | $0.0254 | $0.02432 | $0.025305 | $930.23K | +2.60% |
| 2023-04-12 | $0.02488 | $0.024924 | $0.023915 | $0.024664 | $768.35K | -0.34% |
| 2023-04-11 | $0.024985 | $0.0253 | $0.02471 | $0.024748 | $944.09K | -0.84% |
| 2023-04-10 | $0.024321 | $0.02503 | $0.024142 | $0.024957 | $956.56K | +2.63% |
| 2023-04-09 | $0.02396 | $0.024525 | $0.023674 | $0.024317 | $660.78K | +1.61% |
| 2023-04-08 | $0.02415 | $0.02452 | $0.02388 | $0.023932 | $572.12K | -1.03% |
| 2023-04-07 | $0.0246 | $0.024653 | $0.02381 | $0.024182 | $741.02K | -0.96% |
| 2023-04-06 | $0.024351 | $0.025062 | $0.023682 | $0.024416 | $1.01M | +0.65% |
| 2023-04-05 | $0.02419 | $0.024576 | $0.02381 | $0.024259 | $1.09M | +0.20% |
| 2023-04-04 | $0.023092 | $0.02436 | $0.02296 | $0.02421 | $1.29M | +3.84% |
| 2023-04-03 | $0.02329 | $0.0236 | $0.022411 | $0.023315 | $1.11M | -0.09% |
| 2023-04-02 | $0.023553 | $0.023875 | $0.02278 | $0.023338 | $787.19K | -0.10% |
| 2023-04-01 | $0.023454 | $0.02362 | $0.023048 | $0.023361 | $687.80K | -0.09% |
| 2023-03-31 | $0.022874 | $0.023625 | $0.02255 | $0.023382 | $1.49M | +1.56% |
| 2023-03-30 | $0.02322 | $0.02358 | $0.02239 | $0.023023 | $1.28M | -0.25% |
| 2023-03-29 | $0.02247 | $0.02335 | $0.022412 | $0.023082 | $863.25K | +2.89% |
| 2023-03-28 | $0.0220 | $0.022467 | $0.02156 | $0.022433 | $396.30K | +1.85% |
| 2023-03-27 | $0.02286 | $0.02294 | $0.02147 | $0.022026 | $913.00K | -3.65% |
| 2023-03-26 | $0.02271 | $0.0232 | $0.02255 | $0.02286 | $316.98K | +0.35% |
| 2023-03-25 | $0.02286 | $0.0233 | $0.022375 | $0.02278 | $618.16K | -0.38% |
| 2023-03-24 | $0.02358 | $0.02414 | $0.02239 | $0.022867 | $1.22M | -2.41% |
| 2023-03-23 | $0.02249 | $0.02387 | $0.022431 | $0.023431 | $1.06M | +4.36% |
| 2023-03-22 | $0.02376 | $0.02381 | $0.02177 | $0.022452 | $953.78K | -4.96% |
| 2023-03-21 | $0.022926 | $0.02398 | $0.02205 | $0.023623 | $1.45M | +2.10% |
| 2023-03-20 | $0.0244 | $0.02484 | $0.02283 | $0.023138 | $1.14M | -4.30% |
| 2023-03-19 | $0.02309 | $0.024735 | $0.02292 | $0.024178 | $1.43M | +5.06% |
| 2023-03-18 | $0.02425 | $0.024486 | $0.02279 | $0.023013 | $1.37M | -5.19% |
| 2023-03-17 | $0.02225 | $0.02428 | $0.02196 | $0.024274 | $1.94M | +8.86% |
| 2023-03-16 | $0.02182 | $0.022885 | $0.02167 | $0.022298 | $938.81K | +2.24% |
| 2023-03-15 | $0.02395 | $0.02425 | $0.02154 | $0.021809 | $1.49M | -8.88% |
| 2023-03-14 | $0.02336 | $0.0252 | $0.02268 | $0.023935 | $3.04M | +2.19% |
| 2023-03-13 | $0.02194 | $0.02362 | $0.021361 | $0.023423 | $833.62K | +6.94% |
| 2023-03-12 | $0.02031 | $0.02204 | $0.01994 | $0.021903 | $522.29K | +8.44% |
| 2023-03-11 | $0.02062 | $0.02106 | $0.01942 | $0.020197 | $804.29K | -2.08% |
| 2023-03-10 | $0.020305 | $0.0211 | $0.019589 | $0.020627 | $463.41K | +0.88% |
| 2023-03-09 | $0.02212 | $0.022603 | $0.01995 | $0.020448 | $1.00M | -7.53% |
| 2023-03-08 | $0.02349 | $0.02349 | $0.02194 | $0.022114 | $634.02K | -5.24% |
| 2023-03-07 | $0.02462 | $0.02489 | $0.02283 | $0.023336 | $601.46K | -4.13% |
| 2023-03-06 | $0.024326 | $0.0248 | $0.02356 | $0.024342 | $563.74K | -0.50% |
| 2023-03-05 | $0.024444 | $0.02489 | $0.02413 | $0.024463 | $655.57K | -0.46% |
| 2023-03-04 | $0.02539 | $0.025783 | $0.02401 | $0.024575 | $615.58K | -2.88% |
| 2023-03-03 | $0.02727 | $0.02736 | $0.02447 | $0.025304 | $857.40K | -7.12% |
| 2023-03-02 | $0.0281 | $0.02826 | $0.02635 | $0.027242 | $546.05K | -3.09% |
| 2023-03-01 | $0.02696 | $0.028629 | $0.02676 | $0.028111 | $334.25K | +4.54% |
| 2023-02-28 | $0.02812 | $0.028146 | $0.02671 | $0.026891 | $363.39K | -3.92% |
| 2023-02-27 | $0.028228 | $0.029288 | $0.02758 | $0.027989 | $1.05M | -1.65% |
| 2023-02-26 | $0.02695 | $0.02863 | $0.026664 | $0.028458 | $887.70K | +4.55% |
| 2023-02-25 | $0.027732 | $0.027972 | $0.026142 | $0.027219 | $848.72K | -1.04% |
| 2023-02-24 | $0.029643 | $0.029878 | $0.027252 | $0.027505 | $1.10M | -7.56% |
| 2023-02-23 | $0.029597 | $0.031293 | $0.029201 | $0.029753 | $967.27K | +0.41% |
| 2023-02-22 | $0.03016 | $0.030362 | $0.028155 | $0.029632 | $1.29M | -1.70% |
| 2023-02-21 | $0.031849 | $0.03225 | $0.029432 | $0.030144 | $1.21M | -5.44% |
| 2023-02-20 | $0.02873 | $0.032542 | $0.02837 | $0.031877 | $2.10M | +11.07% |
| 2023-02-19 | $0.027112 | $0.030965 | $0.0271 | $0.028701 | $2.49M | +5.70% |
| 2023-02-18 | $0.027583 | $0.028412 | $0.026831 | $0.027152 | $1.20M | -1.22% |
| 2023-02-17 | $0.024348 | $0.02856 | $0.024252 | $0.027488 | $4.04M | +12.93% |
| 2023-02-16 | $0.025649 | $0.026078 | $0.02431 | $0.024342 | $1.38M | -5.10% |
| 2023-02-15 | $0.023883 | $0.025716 | $0.023488 | $0.025649 | $1.24M | +6.61% |
| 2023-02-14 | $0.02302 | $0.02406 | $0.022663 | $0.02406 | $956.95K | +4.17% |
| 2023-02-13 | $0.023566 | $0.023649 | $0.022146 | $0.023096 | $805.51K | -1.99% |
| 2023-02-12 | $0.023876 | $0.024553 | $0.02331 | $0.023565 | $336.02K | -2.08% |
| 2023-02-11 | $0.023579 | $0.024065 | $0.023319 | $0.024065 | $646.54K | +1.72% |
| 2023-02-10 | $0.023297 | $0.024411 | $0.023102 | $0.023658 | $999.11K | +1.27% |
| 2023-02-09 | $0.025765 | $0.026523 | $0.022809 | $0.023361 | $2.24M | -9.21% |
| 2023-02-08 | $0.025956 | $0.026701 | $0.025068 | $0.025731 | $2.01M | -0.28% |
| 2023-02-07 | $0.023946 | $0.02607 | $0.02386 | $0.025804 | $1.46M | +6.83% |
| 2023-02-06 | $0.024271 | $0.024662 | $0.023749 | $0.024154 | $930.30K | -0.44% |
| 2023-02-05 | $0.024898 | $0.02498 | $0.023789 | $0.024262 | $1.17M | -1.73% |
| 2023-02-04 | $0.024828 | $0.025262 | $0.024398 | $0.024689 | $1.28M | -0.79% |
| 2023-02-03 | $0.02411 | $0.024941 | $0.024009 | $0.024884 | $4.83M | +2.72% |
| 2023-02-02 | $0.024778 | $0.025192 | $0.023727 | $0.024225 | $6.64M | -2.24% |
| 2023-02-01 | $0.023137 | $0.025232 | $0.02214 | $0.024782 | $10.38M | +7.12% |
| 2023-01-31 | $0.023046 | $0.023489 | $0.022868 | $0.023134 | $3.09M | +0.24% |
| 2023-01-30 | $0.024579 | $0.024654 | $0.022565 | $0.02308 | $6.76M | -6.14% |
| 2023-01-29 | $0.024138 | $0.024794 | $0.023945 | $0.024591 | $2.96M | +1.36% |
| 2023-01-28 | $0.024875 | $0.025032 | $0.023799 | $0.02426 | $1.98M | -2.48% |
| 2023-01-27 | $0.023844 | $0.025123 | $0.023149 | $0.024876 | $3.30M | +4.09% |
| 2023-01-26 | $0.022992 | $0.024046 | $0.022874 | $0.023898 | $4.28M | +3.46% |
| 2023-01-25 | $0.021844 | $0.023309 | $0.021249 | $0.023099 | $3.84M | +5.57% |
| 2023-01-24 | $0.02289 | $0.023473 | $0.021573 | $0.02188 | $2.77M | -4.65% |
| 2023-01-23 | $0.02221 | $0.023091 | $0.021964 | $0.022947 | $2.09M | +3.23% |
| 2023-01-22 | $0.021797 | $0.022908 | $0.02172 | $0.02223 | $2.31M | +1.40% |
| 2023-01-21 | $0.022397 | $0.022545 | $0.0216 | $0.021923 | $2.41M | -1.44% |
| 2023-01-20 | $0.020329 | $0.022474 | $0.020036 | $0.022243 | $1.90M | +9.32% |
| 2023-01-19 | $0.01971 | $0.020442 | $0.01967 | $0.020346 | $1.17M | +2.96% |
| 2023-01-18 | $0.021283 | $0.021644 | $0.01957 | $0.019761 | $2.89M | -7.17% |
| 2023-01-17 | $0.021343 | $0.021747 | $0.02095 | $0.021286 | $1.51M | -0.32% |
| 2023-01-16 | $0.021114 | $0.021814 | $0.02039 | $0.021354 | $2.48M | +1.55% |
| 2023-01-15 | $0.020743 | $0.021351 | $0.020139 | $0.021028 | $2.75M | +1.26% |
| 2023-01-14 | $0.02012 | $0.021672 | $0.019852 | $0.020766 | $4.59M | +2.50% |
| 2023-01-13 | $0.01885 | $0.02026 | $0.01869 | $0.02026 | $2.66M | +7.19% |
| 2023-01-12 | $0.018364 | $0.018912 | $0.018106 | $0.018901 | $4.72M | +2.87% |
| 2023-01-11 | $0.018164 | $0.018396 | $0.017404 | $0.018372 | $1.92M | +1.13% |
| 2023-01-10 | $0.017464 | $0.018324 | $0.01713 | $0.018166 | $2.12M | +3.58% |
| 2023-01-09 | $0.017096 | $0.018216 | $0.016984 | $0.017538 | $4.66M | +2.61% |
| 2023-01-08 | $0.016364 | $0.017173 | $0.016157 | $0.017092 | $870.06K | +4.07% |
| 2023-01-07 | $0.016399 | $0.016546 | $0.016229 | $0.016423 | $630.56K | +0.15% |
| 2023-01-06 | $0.016219 | $0.016453 | $0.015781 | $0.016398 | $955.48K | +1.13% |
| 2023-01-05 | $0.016591 | $0.016694 | $0.01612 | $0.016215 | $760.77K | -1.62% |
| 2023-01-04 | $0.016087 | $0.016621 | $0.016016 | $0.016482 | $1.85M | +1.05% |
| 2023-01-03 | $0.016021 | $0.016532 | $0.015824 | $0.01631 | $1.68M | +1.42% |
| 2023-01-02 | $0.016159 | $0.016347 | $0.015972 | $0.016082 | $1.51M | -0.15% |
| 2023-01-01 | $0.015972 | $0.01619 | $0.015776 | $0.016105 | $1.57M | +1.47% |
Frequently asked questions
What was the VeChain price on January 1, 2023?
VET opened 2023-01-01 at $0.015972 and closed that day at $0.016105.
What was the highest price of VeChain in 2023?
The highest was $0.03871 on 2023-12-26; the lowest was $0.01333 on 2023-06-10.
How much did VeChain change in 2023?
VET moved +114.85% in 2023, from $0.015972 to $0.034316.
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.