VeChain price history in 2024
In 2024 VeChain (VET) went from $0.03432 on 2024-01-01 to $0.043125 on 2024-12-31, a change of +25.66%. The highest price was $0.07987 on 2024-12-03 and the lowest $0.01895 on 2024-08-05. About $470.62M was traded across the year. The best day was 2024-12-03 (+35.31%) and the worst 2024-12-09 (-16.85%).
$0.03432Open · 2024-01-01
$0.043125Close · 2024-12-31
$0.07987High · 2024-12-03
$0.01895Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.03432 | $0.0370 | $0.02506 | $0.02808 | $25.18M | -18.18% |
| February | $0.02815 | $0.05499 | $0.02717 | $0.0477 | $46.13M | +69.45% |
| March | $0.04776 | $0.05305 | $0.03667 | $0.046134 | $56.60M | -3.40% |
| April | $0.04612 | $0.0515 | $0.0351 | $0.036104 | $31.06M | -21.72% |
| May | $0.03606 | $0.03863 | $0.03264 | $0.033878 | $19.08M | -6.05% |
| June | $0.03392 | $0.0366 | $0.02377 | $0.026675 | $16.15M | -21.36% |
| July | $0.02668 | $0.0334 | $0.02022 | $0.025933 | $13.20M | -2.80% |
| August | $0.02625 | $0.02655 | $0.01895 | $0.021632 | $10.99M | -17.59% |
| September | $0.02178 | $0.02698 | $0.019397 | $0.024138 | $9.48M | +10.83% |
| October | $0.02428 | $0.02508 | $0.02089 | $0.020987 | $10.55M | -13.56% |
| November | $0.02114 | $0.04824 | $0.01907 | $0.045832 | $57.25M | +116.80% |
| December | $0.04584 | $0.07987 | $0.03838 | $0.043125 | $174.96M | -5.92% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.0439 | $0.04552 | $0.04238 | $0.043125 | $559.96K | -2.21% |
| 2024-12-30 | $0.0451 | $0.04659 | $0.0426 | $0.044099 | $1.26M | -2.14% |
| 2024-12-29 | $0.04759 | $0.04808 | $0.04472 | $0.045063 | $918.71K | -4.78% |
| 2024-12-28 | $0.04578 | $0.048323 | $0.04525 | $0.047324 | $1.13M | +3.29% |
| 2024-12-27 | $0.0467 | $0.04871 | $0.04537 | $0.045815 | $1.07M | -1.63% |
| 2024-12-26 | $0.05131 | $0.0519 | $0.04613 | $0.046573 | $1.50M | -9.21% |
| 2024-12-25 | $0.05289 | $0.05379 | $0.05076 | $0.051296 | $1.68M | -2.63% |
| 2024-12-24 | $0.04876 | $0.05427 | $0.04678 | $0.052683 | $3.31M | +8.06% |
| 2024-12-23 | $0.04589 | $0.0496 | $0.0443 | $0.048751 | $2.31M | +6.61% |
| 2024-12-22 | $0.04516 | $0.04751 | $0.04407 | $0.045729 | $2.23M | +1.42% |
| 2024-12-21 | $0.04809 | $0.05094 | $0.04449 | $0.04509 | $2.92M | -5.86% |
| 2024-12-20 | $0.04496 | $0.04862 | $0.03838 | $0.047895 | $6.64M | +6.54% |
| 2024-12-19 | $0.05036 | $0.05238 | $0.04395 | $0.044954 | $5.22M | -10.46% |
| 2024-12-18 | $0.05677 | $0.05725 | $0.04907 | $0.050205 | $4.90M | -11.43% |
| 2024-12-17 | $0.05544 | $0.06094 | $0.0541 | $0.056684 | $4.24M | +1.65% |
| 2024-12-16 | $0.05877 | $0.05956 | $0.05383 | $0.055764 | $3.21M | -5.04% |
| 2024-12-15 | $0.05703 | $0.05916 | $0.05501 | $0.058726 | $2.72M | +2.50% |
| 2024-12-14 | $0.06001 | $0.06064 | $0.05551 | $0.057296 | $2.26M | -4.53% |
| 2024-12-13 | $0.05996 | $0.0609 | $0.05743 | $0.060018 | $3.74M | +0.46% |
| 2024-12-12 | $0.05935 | $0.06402 | $0.05815 | $0.059745 | $6.95M | +0.73% |
| 2024-12-11 | $0.05568 | $0.06043 | $0.05269 | $0.059314 | $5.82M | +6.51% |
| 2024-12-10 | $0.05635 | $0.05952 | $0.0509 | $0.055692 | $5.89M | -1.42% |
| 2024-12-09 | $0.06792 | $0.06863 | $0.0500 | $0.056493 | $6.97M | -16.85% |
| 2024-12-08 | $0.06655 | $0.07027 | $0.06508 | $0.06794 | $3.71M | +1.68% |
| 2024-12-07 | $0.06733 | $0.07106 | $0.06615 | $0.066819 | $3.92M | -0.71% |
| 2024-12-06 | $0.06507 | $0.06875 | $0.06202 | $0.067294 | $8.21M | +3.57% |
| 2024-12-05 | $0.06797 | $0.07392 | $0.06276 | $0.064975 | $10.82M | -4.49% |
| 2024-12-04 | $0.07782 | $0.07783 | $0.06543 | $0.068033 | $19.57M | -12.73% |
| 2024-12-03 | $0.05764 | $0.07987 | $0.05571 | $0.077961 | $31.67M | +35.31% |
| 2024-12-02 | $0.04602 | $0.05786 | $0.04587 | $0.057617 | $13.70M | +25.24% |
| 2024-12-01 | $0.04584 | $0.04696 | $0.04395 | $0.046007 | $5.93M | +0.38% |
| 2024-11-30 | $0.04536 | $0.04824 | $0.0438 | $0.045832 | $5.59M | +0.28% |
| 2024-11-29 | $0.04179 | $0.045705 | $0.04138 | $0.045705 | $1.96M | +9.30% |
| 2024-11-28 | $0.04297 | $0.04301 | $0.04038 | $0.041816 | $1.30M | -2.75% |
| 2024-11-27 | $0.04137 | $0.04392 | $0.0399 | $0.042998 | $2.60M | +3.63% |
| 2024-11-26 | $0.04046 | $0.04215 | $0.03755 | $0.041492 | $3.58M | +2.66% |
| 2024-11-25 | $0.04529 | $0.04529 | $0.0400 | $0.040416 | $4.03M | -11.00% |
| 2024-11-24 | $0.0425 | $0.04551 | $0.03901 | $0.045411 | $5.53M | +6.85% |
| 2024-11-23 | $0.03561 | $0.04715 | $0.03535 | $0.042502 | $10.43M | +19.40% |
| 2024-11-22 | $0.03218 | $0.03596 | $0.03145 | $0.035595 | $1.63M | +10.17% |
| 2024-11-21 | $0.03151 | $0.03392 | $0.03072 | $0.03231 | $1.57M | +2.34% |
| 2024-11-20 | $0.03349 | $0.0345 | $0.03087 | $0.031571 | $1.20M | -6.19% |
| 2024-11-19 | $0.03234 | $0.03455 | $0.03138 | $0.033654 | $1.05M | +3.52% |
| 2024-11-18 | $0.0287 | $0.03403 | $0.02852 | $0.03251 | $2.35M | +13.41% |
| 2024-11-17 | $0.03154 | $0.03307 | $0.02814 | $0.028665 | $1.33M | -8.87% |
| 2024-11-16 | $0.02635 | $0.0324 | $0.02629 | $0.031456 | $2.22M | +19.44% |
| 2024-11-15 | $0.02428 | $0.02636 | $0.02362 | $0.026336 | $687.13K | +8.59% |
| 2024-11-14 | $0.02588 | $0.02718 | $0.02396 | $0.024253 | $1.30M | -5.98% |
| 2024-11-13 | $0.02707 | $0.0274 | $0.02463 | $0.025796 | $862.55K | -4.36% |
| 2024-11-12 | $0.02844 | $0.0298 | $0.02559 | $0.026972 | $1.63M | -5.08% |
| 2024-11-11 | $0.02531 | $0.02845 | $0.02485 | $0.028415 | $1.38M | +12.44% |
| 2024-11-10 | $0.02315 | $0.02655 | $0.02267 | $0.025271 | $1.46M | +9.41% |
| 2024-11-09 | $0.02232 | $0.02324 | $0.02194 | $0.023099 | $414.42K | +3.38% |
| 2024-11-08 | $0.02175 | $0.02257 | $0.02149 | $0.022343 | $564.56K | +2.23% |
| 2024-11-07 | $0.02177 | $0.02238 | $0.02128 | $0.021856 | $658.93K | +0.13% |
| 2024-11-06 | $0.02013 | $0.02198 | $0.02011 | $0.021827 | $717.66K | +8.63% |
| 2024-11-05 | $0.01937 | $0.02034 | $0.01927 | $0.020093 | $225.39K | +3.91% |
| 2024-11-04 | $0.01976 | $0.02005 | $0.01907 | $0.019337 | $168.29K | -2.05% |
| 2024-11-03 | $0.02037 | $0.02043 | $0.01923 | $0.019741 | $371.16K | -3.06% |
| 2024-11-02 | $0.02068 | $0.02091 | $0.02015 | $0.020364 | $117.72K | -0.84% |
| 2024-11-01 | $0.02114 | $0.02128 | $0.02051 | $0.020535 | $313.38K | -2.15% |
| 2024-10-31 | $0.02223 | $0.02233 | $0.02089 | $0.020987 | $372.97K | -5.68% |
| 2024-10-30 | $0.02267 | $0.02271 | $0.02199 | $0.022251 | $222.81K | -1.27% |
| 2024-10-29 | $0.02192 | $0.0228 | $0.02186 | $0.022538 | $439.28K | +2.40% |
| 2024-10-28 | $0.02187 | $0.02217 | $0.02127 | $0.022009 | $456.31K | +0.62% |
| 2024-10-27 | $0.02184 | $0.02227 | $0.02159 | $0.021873 | $357.08K | -0.26% |
| 2024-10-26 | $0.0215 | $0.021931 | $0.0212 | $0.021931 | $253.89K | +1.90% |
| 2024-10-25 | $0.02322 | $0.02326 | $0.02092 | $0.021523 | $407.93K | -6.63% |
| 2024-10-24 | $0.0225 | $0.023309 | $0.02227 | $0.023051 | $405.24K | +2.32% |
| 2024-10-23 | $0.02324 | $0.02327 | $0.0220 | $0.022527 | $445.39K | -3.71% |
| 2024-10-22 | $0.02345 | $0.02381 | $0.02313 | $0.023395 | $219.38K | -0.12% |
| 2024-10-21 | $0.02441 | $0.02473 | $0.02328 | $0.023424 | $459.07K | -4.00% |
| 2024-10-20 | $0.02323 | $0.02446 | $0.02292 | $0.024401 | $349.67K | +4.27% |
| 2024-10-19 | $0.0232 | $0.02365 | $0.02297 | $0.023402 | $294.91K | +0.84% |
| 2024-10-18 | $0.02249 | $0.02337 | $0.02232 | $0.023208 | $366.52K | +2.64% |
| 2024-10-17 | $0.0231 | $0.02323 | $0.022173 | $0.02261 | $351.11K | -1.65% |
| 2024-10-16 | $0.02348 | $0.02352 | $0.02285 | $0.02299 | $370.54K | -1.53% |
| 2024-10-15 | $0.02331 | $0.02393 | $0.02245 | $0.023347 | $463.32K | +0.66% |
| 2024-10-14 | $0.02233 | $0.0235 | $0.02208 | $0.023194 | $383.79K | +4.02% |
| 2024-10-13 | $0.02266 | $0.02269 | $0.02187 | $0.022298 | $159.83K | -1.67% |
| 2024-10-12 | $0.0226 | $0.0230 | $0.02258 | $0.022676 | $149.42K | -0.07% |
| 2024-10-11 | $0.02198 | $0.02278 | $0.02193 | $0.022692 | $212.12K | +2.25% |
| 2024-10-10 | $0.02194 | $0.022193 | $0.021326 | $0.022193 | $224.52K | +1.30% |
| 2024-10-09 | $0.022404 | $0.02265 | $0.02169 | $0.021907 | $231.13K | -2.26% |
| 2024-10-08 | $0.02291 | $0.02326 | $0.02227 | $0.022412 | $258.69K | -1.77% |
| 2024-10-07 | $0.02329 | $0.0241 | $0.022412 | $0.022817 | $517.56K | -2.40% |
| 2024-10-06 | $0.02264 | $0.023377 | $0.02256 | $0.023377 | $232.09K | +2.21% |
| 2024-10-05 | $0.022755 | $0.02302 | $0.02227 | $0.022871 | $168.41K | +0.46% |
| 2024-10-04 | $0.02216 | $0.02292 | $0.0220 | $0.022767 | $251.87K | +2.24% |
| 2024-10-03 | $0.02233 | $0.02283 | $0.02151 | $0.022268 | $349.54K | +0.38% |
| 2024-10-02 | $0.02268 | $0.02328 | $0.02201 | $0.022184 | $369.42K | -2.59% |
| 2024-10-01 | $0.02428 | $0.02508 | $0.02226 | $0.022774 | $802.13K | -5.65% |
| 2024-09-30 | $0.02563 | $0.02582 | $0.023216 | $0.024138 | $460.02K | -6.20% |
| 2024-09-29 | $0.02583 | $0.02605 | $0.02521 | $0.025735 | $240.45K | +0.29% |
| 2024-09-28 | $0.02662 | $0.02698 | $0.02551 | $0.025661 | $276.32K | -3.05% |
| 2024-09-27 | $0.02551 | $0.02698 | $0.02548 | $0.026469 | $821.21K | +3.84% |
| 2024-09-26 | $0.02458 | $0.02567 | $0.02421 | $0.02549 | $246.66K | +2.88% |
| 2024-09-25 | $0.02476 | $0.0255 | $0.02419 | $0.024776 | $424.92K | -0.23% |
| 2024-09-24 | $0.02403 | $0.02495 | $0.02385 | $0.024833 | $742.23K | +3.48% |
| 2024-09-23 | $0.02374 | $0.02428 | $0.02332 | $0.023997 | $332.36K | +0.64% |
| 2024-09-22 | $0.02405 | $0.024278 | $0.023082 | $0.023843 | $304.83K | -1.73% |
| 2024-09-21 | $0.02389 | $0.02435 | $0.02354 | $0.024262 | $190.45K | +1.39% |
| 2024-09-20 | $0.02269 | $0.02438 | $0.02255 | $0.023929 | $400.47K | +5.71% |
| 2024-09-19 | $0.02192 | $0.0230 | $0.02192 | $0.022636 | $211.93K | +2.42% |
| 2024-09-18 | $0.02114 | $0.022102 | $0.02088 | $0.022102 | $395.69K | +4.69% |
| 2024-09-17 | $0.02094 | $0.02163 | $0.02074 | $0.021112 | $346.19K | +1.14% |
| 2024-09-16 | $0.02139 | $0.0218 | $0.02072 | $0.020875 | $130.55K | -1.60% |
| 2024-09-15 | $0.0223 | $0.02246 | $0.02114 | $0.021213 | $233.89K | -4.62% |
| 2024-09-14 | $0.02246 | $0.02278 | $0.02206 | $0.022241 | $196.14K | -1.70% |
| 2024-09-13 | $0.02234 | $0.02284 | $0.02198 | $0.022626 | $353.93K | +0.84% |
| 2024-09-12 | $0.02153 | $0.022438 | $0.02141 | $0.022438 | $413.40K | +4.20% |
| 2024-09-11 | $0.02189 | $0.02196 | $0.02095 | $0.021534 | $302.77K | -0.81% |
| 2024-09-10 | $0.0216 | $0.02219 | $0.020948 | $0.021709 | $348.60K | +0.28% |
| 2024-09-09 | $0.02091 | $0.02189 | $0.02059 | $0.021648 | $342.93K | +4.49% |
| 2024-09-08 | $0.02019 | $0.02094 | $0.02006 | $0.020718 | $118.58K | +2.49% |
| 2024-09-07 | $0.02007 | $0.02051 | $0.019955 | $0.020214 | $235.19K | +0.39% |
| 2024-09-06 | $0.020485 | $0.02106 | $0.019397 | $0.020135 | $397.91K | -1.94% |
| 2024-09-05 | $0.02139 | $0.02142 | $0.02025 | $0.020533 | $323.80K | -4.21% |
| 2024-09-04 | $0.02079 | $0.02182 | $0.01982 | $0.021436 | $145.70K | +2.90% |
| 2024-09-03 | $0.02177 | $0.02222 | $0.02077 | $0.020832 | $144.06K | -4.32% |
| 2024-09-02 | $0.02088 | $0.02183 | $0.0206 | $0.021773 | $115.35K | +3.36% |
| 2024-09-01 | $0.02178 | $0.02178 | $0.020606 | $0.021065 | $282.32K | -2.62% |
| 2024-08-31 | $0.02231 | $0.02239 | $0.02134 | $0.021632 | $214.41K | -2.30% |
| 2024-08-30 | $0.02207 | $0.022498 | $0.02145 | $0.022141 | $297.20K | -0.62% |
| 2024-08-29 | $0.02267 | $0.02332 | $0.02202 | $0.022278 | $95.92K | -2.60% |
| 2024-08-28 | $0.022794 | $0.02355 | $0.02216 | $0.022873 | $372.49K | -0.05% |
| 2024-08-27 | $0.023932 | $0.02447 | $0.0223 | $0.022884 | $437.68K | -4.25% |
| 2024-08-26 | $0.02505 | $0.02527 | $0.02358 | $0.023899 | $446.01K | -3.65% |
| 2024-08-25 | $0.02556 | $0.02592 | $0.024805 | $0.024805 | $386.51K | -3.84% |
| 2024-08-24 | $0.02583 | $0.026378 | $0.024888 | $0.025795 | $425.39K | -0.08% |
| 2024-08-23 | $0.02417 | $0.02605 | $0.02417 | $0.025816 | $477.91K | +7.12% |
| 2024-08-22 | $0.02411 | $0.02443 | $0.02372 | $0.024101 | $152.73K | -0.04% |
| 2024-08-21 | $0.02325 | $0.02433 | $0.02295 | $0.02411 | $372.74K | +3.70% |
| 2024-08-20 | $0.02291 | $0.0240 | $0.0228 | $0.023249 | $360.09K | +1.75% |
| 2024-08-19 | $0.02224 | $0.02296 | $0.02219 | $0.022849 | $394.77K | +1.63% |
| 2024-08-18 | $0.02244 | $0.02285 | $0.022161 | $0.022483 | $326.08K | -0.04% |
| 2024-08-17 | $0.02198 | $0.022492 | $0.02186 | $0.022492 | $273.82K | +1.73% |
| 2024-08-16 | $0.02176 | $0.022346 | $0.02141 | $0.022109 | $364.07K | +1.61% |
| 2024-08-15 | $0.02286 | $0.023061 | $0.02151 | $0.021759 | $425.07K | -4.55% |
| 2024-08-14 | $0.02344 | $0.02354 | $0.022541 | $0.022796 | $452.20K | -2.29% |
| 2024-08-13 | $0.023143 | $0.02369 | $0.022662 | $0.023331 | $384.18K | +0.83% |
| 2024-08-12 | $0.02248 | $0.0236 | $0.02225 | $0.023139 | $412.54K | +3.08% |
| 2024-08-11 | $0.02375 | $0.02434 | $0.02237 | $0.022448 | $169.97K | -4.43% |
| 2024-08-10 | $0.02352 | $0.02393 | $0.023106 | $0.023488 | $401.82K | +0.11% |
| 2024-08-09 | $0.0240 | $0.0241 | $0.023075 | $0.023463 | $416.46K | -2.25% |
| 2024-08-08 | $0.02196 | $0.02418 | $0.02168 | $0.024004 | $270.09K | +9.47% |
| 2024-08-07 | $0.02269 | $0.02323 | $0.02174 | $0.021928 | $187.70K | -2.68% |
| 2024-08-06 | $0.02182 | $0.02315 | $0.02182 | $0.022532 | $535.11K | +4.32% |
| 2024-08-05 | $0.02238 | $0.02254 | $0.01895 | $0.021599 | $627.03K | -2.58% |
| 2024-08-04 | $0.02293 | $0.02394 | $0.0218 | $0.022171 | $685.10K | -6.37% |
| 2024-08-03 | $0.02449 | $0.02509 | $0.02298 | $0.023679 | $188.54K | -3.19% |
| 2024-08-02 | $0.02638 | $0.02648 | $0.02435 | $0.024458 | $211.93K | -7.25% |
| 2024-08-01 | $0.02625 | $0.02655 | $0.02485 | $0.026371 | $221.62K | +1.69% |
| 2024-07-31 | $0.02657 | $0.0275 | $0.02561 | $0.025933 | $487.80K | -3.38% |
| 2024-07-30 | $0.02719 | $0.0275 | $0.0262 | $0.02684 | $418.28K | -1.36% |
| 2024-07-29 | $0.0274 | $0.02865 | $0.02689 | $0.02721 | $641.21K | -0.89% |
| 2024-07-28 | $0.02806 | $0.02817 | $0.027125 | $0.027455 | $424.94K | -1.40% |
| 2024-07-27 | $0.02842 | $0.02884 | $0.02746 | $0.027846 | $436.42K | -1.70% |
| 2024-07-26 | $0.0274 | $0.02854 | $0.0274 | $0.028328 | $419.52K | +2.80% |
| 2024-07-25 | $0.02758 | $0.02779 | $0.026424 | $0.027557 | $567.66K | +0.32% |
| 2024-07-24 | $0.02865 | $0.02946 | $0.027468 | $0.027468 | $548.83K | -4.10% |
| 2024-07-23 | $0.029283 | $0.02975 | $0.028371 | $0.028643 | $493.44K | -2.37% |
| 2024-07-22 | $0.03075 | $0.03088 | $0.02858 | $0.029338 | $447.41K | -4.56% |
| 2024-07-21 | $0.03058 | $0.03105 | $0.0291 | $0.03074 | $237.72K | +0.79% |
| 2024-07-20 | $0.03134 | $0.03144 | $0.03031 | $0.030499 | $500.70K | -2.70% |
| 2024-07-19 | $0.03033 | $0.03172 | $0.02963 | $0.031345 | $557.38K | +2.32% |
| 2024-07-18 | $0.03111 | $0.03186 | $0.02989 | $0.030633 | $515.85K | -1.53% |
| 2024-07-17 | $0.03164 | $0.03282 | $0.0310 | $0.031108 | $334.58K | -1.59% |
| 2024-07-16 | $0.03227 | $0.03273 | $0.03111 | $0.03161 | $837.37K | -1.85% |
| 2024-07-15 | $0.0314 | $0.0334 | $0.03093 | $0.032205 | $778.38K | +3.39% |
| 2024-07-14 | $0.02934 | $0.03198 | $0.0285 | $0.031149 | $485.98K | +5.67% |
| 2024-07-13 | $0.02718 | $0.02949 | $0.0269 | $0.029476 | $472.79K | +8.57% |
| 2024-07-12 | $0.02654 | $0.02715 | $0.02578 | $0.02715 | $146.66K | +1.93% |
| 2024-07-11 | $0.02621 | $0.02775 | $0.02584 | $0.026635 | $486.20K | +0.95% |
| 2024-07-10 | $0.02564 | $0.026385 | $0.02531 | $0.026385 | $429.92K | +2.56% |
| 2024-07-09 | $0.02465 | $0.02605 | $0.02453 | $0.025726 | $501.02K | +4.39% |
| 2024-07-08 | $0.02258 | $0.02481 | $0.02168 | $0.024644 | $213.07K | +8.97% |
| 2024-07-07 | $0.02432 | $0.02434 | $0.0225 | $0.022616 | $136.48K | -7.10% |
| 2024-07-06 | $0.02351 | $0.02491 | $0.02311 | $0.024343 | $164.03K | +3.63% |
| 2024-07-05 | $0.02269 | $0.02394 | $0.02022 | $0.02349 | $420.36K | +3.58% |
| 2024-07-04 | $0.02489 | $0.02503 | $0.02254 | $0.022679 | $320.79K | -8.85% |
| 2024-07-03 | $0.0266 | $0.0267 | $0.0248 | $0.02488 | $187.88K | -6.03% |
| 2024-07-02 | $0.02678 | $0.02687 | $0.02618 | $0.026475 | $129.50K | -0.33% |
| 2024-07-01 | $0.02668 | $0.027289 | $0.02612 | $0.026564 | $458.56K | -0.42% |
| 2024-06-30 | $0.02605 | $0.02685 | $0.0256 | $0.026675 | $392.28K | +2.02% |
| 2024-06-29 | $0.02666 | $0.02725 | $0.0259 | $0.026146 | $349.95K | -1.69% |
| 2024-06-28 | $0.0267 | $0.02726 | $0.0258 | $0.026594 | $552.82K | +0.73% |
| 2024-06-27 | $0.02598 | $0.02675 | $0.02561 | $0.0264 | $402.09K | +1.30% |
| 2024-06-26 | $0.02635 | $0.02664 | $0.02568 | $0.026062 | $465.23K | -0.74% |
| 2024-06-25 | $0.02539 | $0.026786 | $0.02528 | $0.026257 | $458.74K | +3.85% |
| 2024-06-24 | $0.02499 | $0.02533 | $0.02377 | $0.025284 | $321.25K | +1.67% |
| 2024-06-23 | $0.02566 | $0.02604 | $0.024868 | $0.024868 | $517.32K | -2.66% |
| 2024-06-22 | $0.02614 | $0.02623 | $0.025549 | $0.025549 | $407.75K | -2.36% |
| 2024-06-21 | $0.02662 | $0.02703 | $0.0259 | $0.026167 | $429.96K | -1.77% |
| 2024-06-20 | $0.02605 | $0.02754 | $0.02593 | $0.02664 | $515.85K | +1.42% |
| 2024-06-19 | $0.02554 | $0.02711 | $0.02531 | $0.026268 | $482.44K | +2.05% |
| 2024-06-18 | $0.02737 | $0.02739 | $0.0241 | $0.02574 | $961.32K | -5.99% |
| 2024-06-17 | $0.02949 | $0.02965 | $0.02664 | $0.02738 | $588.11K | -7.23% |
| 2024-06-16 | $0.02862 | $0.02975 | $0.02827 | $0.029513 | $121.63K | +2.18% |
| 2024-06-15 | $0.02854 | $0.0291 | $0.02825 | $0.028883 | $386.00K | +0.87% |
| 2024-06-14 | $0.02958 | $0.02992 | $0.02779 | $0.028635 | $763.97K | -2.55% |
| 2024-06-13 | $0.03098 | $0.03128 | $0.02932 | $0.029385 | $638.63K | -5.87% |
| 2024-06-12 | $0.02978 | $0.03209 | $0.02914 | $0.031218 | $436.35K | +4.58% |
| 2024-06-11 | $0.03107 | $0.03109 | $0.0290 | $0.029852 | $515.93K | -3.84% |
| 2024-06-10 | $0.0319 | $0.03193 | $0.03077 | $0.031043 | $324.78K | -2.28% |
| 2024-06-09 | $0.03163 | $0.03217 | $0.03115 | $0.031766 | $551.03K | +0.44% |
| 2024-06-08 | $0.03265 | $0.03282 | $0.031139 | $0.031628 | $592.51K | -3.69% |
| 2024-06-07 | $0.03579 | $0.03634 | $0.03009 | $0.032838 | $774.23K | -8.18% |
| 2024-06-06 | $0.03555 | $0.0366 | $0.03503 | $0.035762 | $1.01M | +0.43% |
| 2024-06-05 | $0.03431 | $0.0359 | $0.03425 | $0.03561 | $1.16M | +3.88% |
| 2024-06-04 | $0.03368 | $0.03451 | $0.03318 | $0.034279 | $552.18K | +1.11% |
| 2024-06-03 | $0.03331 | $0.03451 | $0.03311 | $0.033904 | $800.09K | +1.87% |
| 2024-06-02 | $0.0337 | $0.0340 | $0.03316 | $0.033281 | $227.03K | -1.39% |
| 2024-06-01 | $0.03392 | $0.03402 | $0.03354 | $0.033749 | $458.92K | -0.38% |
| 2024-05-31 | $0.03428 | $0.03458 | $0.03338 | $0.033878 | $653.07K | -0.52% |
| 2024-05-30 | $0.03516 | $0.03548 | $0.03403 | $0.034056 | $736.90K | -2.86% |
| 2024-05-29 | $0.0358 | $0.03632 | $0.03506 | $0.03506 | $685.84K | -1.59% |
| 2024-05-28 | $0.03658 | $0.03666 | $0.03522 | $0.035626 | $738.00K | -2.01% |
| 2024-05-27 | $0.03564 | $0.037277 | $0.03506 | $0.036359 | $730.18K | +2.14% |
| 2024-05-26 | $0.03558 | $0.03618 | $0.0349 | $0.035595 | $287.68K | +0.04% |
| 2024-05-25 | $0.035274 | $0.03577 | $0.034905 | $0.035582 | $390.77K | +0.77% |
| 2024-05-24 | $0.03507 | $0.03543 | $0.0341 | $0.035311 | $617.04K | +0.76% |
| 2024-05-23 | $0.03587 | $0.03667 | $0.033506 | $0.035046 | $1.12M | -1.68% |
| 2024-05-22 | $0.03648 | $0.036757 | $0.03529 | $0.035646 | $730.85K | -2.36% |
| 2024-05-21 | $0.03684 | $0.03747 | $0.03603 | $0.036509 | $1.17M | -0.48% |
| 2024-05-20 | $0.03427 | $0.03689 | $0.03363 | $0.036687 | $1.05M | +6.63% |
| 2024-05-19 | $0.03526 | $0.03551 | $0.0339 | $0.034406 | $475.40K | -1.87% |
| 2024-05-18 | $0.0359 | $0.03628 | $0.0350 | $0.035062 | $484.38K | -2.00% |
| 2024-05-17 | $0.03525 | $0.036659 | $0.03479 | $0.035777 | $611.32K | +1.51% |
| 2024-05-16 | $0.03541 | $0.03641 | $0.03484 | $0.035246 | $336.64K | -0.34% |
| 2024-05-15 | $0.03335 | $0.03558 | $0.0332 | $0.035365 | $726.58K | +6.13% |
| 2024-05-14 | $0.03368 | $0.03423 | $0.03296 | $0.033321 | $198.79K | -0.73% |
| 2024-05-13 | $0.03434 | $0.03454 | $0.03264 | $0.033567 | $574.20K | -1.77% |
| 2024-05-12 | $0.03439 | $0.035145 | $0.03404 | $0.034171 | $489.38K | -1.10% |
| 2024-05-11 | $0.03465 | $0.0353 | $0.03424 | $0.034553 | $368.15K | -0.58% |
| 2024-05-10 | $0.03557 | $0.03635 | $0.034262 | $0.034753 | $595.45K | -1.46% |
| 2024-05-09 | $0.035149 | $0.03586 | $0.03428 | $0.035267 | $440.62K | +0.38% |
| 2024-05-08 | $0.03563 | $0.036122 | $0.03474 | $0.035133 | $568.00K | -1.40% |
| 2024-05-07 | $0.03605 | $0.03687 | $0.03541 | $0.035631 | $578.02K | -1.36% |
| 2024-05-06 | $0.03733 | $0.03863 | $0.03582 | $0.036121 | $719.01K | -2.53% |
| 2024-05-05 | $0.0373 | $0.03768 | $0.03638 | $0.03706 | $458.44K | -0.33% |
| 2024-05-04 | $0.037228 | $0.03786 | $0.03669 | $0.037181 | $434.57K | -0.10% |
| 2024-05-03 | $0.03524 | $0.03763 | $0.03495 | $0.037219 | $810.11K | +6.18% |
| 2024-05-02 | $0.03523 | $0.03557 | $0.03392 | $0.035052 | $332.02K | -0.45% |
| 2024-05-01 | $0.03606 | $0.03614 | $0.03304 | $0.035212 | $965.90K | -2.47% |
| 2024-04-30 | $0.03948 | $0.04036 | $0.0351 | $0.036104 | $441.23K | -8.60% |
| 2024-04-29 | $0.0394 | $0.04037 | $0.03797 | $0.039503 | $415.59K | +0.75% |
| 2024-04-28 | $0.03934 | $0.04059 | $0.03919 | $0.039209 | $681.93K | -0.85% |
| 2024-04-27 | $0.0392 | $0.0397 | $0.03776 | $0.039543 | $521.98K | +1.20% |
| 2024-04-26 | $0.03976 | $0.03998 | $0.03866 | $0.039074 | $702.03K | -1.37% |
| 2024-04-25 | $0.03977 | $0.04052 | $0.03856 | $0.039618 | $703.78K | -0.60% |
| 2024-04-24 | $0.04156 | $0.04325 | $0.03924 | $0.039856 | $925.65K | -4.11% |
| 2024-04-23 | $0.04259 | $0.04334 | $0.04143 | $0.041565 | $515.92K | -1.97% |
| 2024-04-22 | $0.04139 | $0.04307 | $0.04112 | $0.042401 | $864.20K | +2.28% |
| 2024-04-21 | $0.04216 | $0.04279 | $0.04089 | $0.041456 | $933.08K | -1.77% |
| 2024-04-20 | $0.0405 | $0.0426 | $0.03988 | $0.042204 | $869.93K | +4.17% |
| 2024-04-19 | $0.03966 | $0.04138 | $0.0366 | $0.040514 | $808.54K | +1.34% |
| 2024-04-18 | $0.03799 | $0.04019 | $0.0370 | $0.039979 | $986.00K | +5.19% |
| 2024-04-17 | $0.03986 | $0.04089 | $0.03694 | $0.038008 | $405.63K | -4.70% |
| 2024-04-16 | $0.04135 | $0.04142 | $0.03798 | $0.039882 | $652.37K | -3.51% |
| 2024-04-15 | $0.04299 | $0.04744 | $0.04004 | $0.041333 | $1.18M | -4.40% |
| 2024-04-14 | $0.04011 | $0.04371 | $0.03762 | $0.043234 | $1.52M | +7.65% |
| 2024-04-13 | $0.04298 | $0.04712 | $0.0351 | $0.040163 | $2.48M | -7.16% |
| 2024-04-12 | $0.0481 | $0.0515 | $0.04041 | $0.043262 | $3.06M | -9.75% |
| 2024-04-11 | $0.04645 | $0.04926 | $0.04551 | $0.047937 | $2.01M | +2.45% |
| 2024-04-10 | $0.04357 | $0.04679 | $0.04225 | $0.04679 | $1.38M | +7.26% |
| 2024-04-09 | $0.04681 | $0.04695 | $0.04305 | $0.043623 | $1.26M | -6.79% |
| 2024-04-08 | $0.0425 | $0.04777 | $0.0414 | $0.046799 | $1.36M | +10.18% |
| 2024-04-07 | $0.04152 | $0.04338 | $0.0415 | $0.042474 | $517.35K | +2.30% |
| 2024-04-06 | $0.04036 | $0.04198 | $0.04009 | $0.041518 | $625.50K | +2.57% |
| 2024-04-05 | $0.04175 | $0.04205 | $0.0389 | $0.040478 | $938.45K | -2.42% |
| 2024-04-04 | $0.04081 | $0.042971 | $0.0398 | $0.04148 | $1.03M | +1.48% |
| 2024-04-03 | $0.0410 | $0.04305 | $0.03991 | $0.040875 | $1.25M | -0.58% |
| 2024-04-02 | $0.04432 | $0.04432 | $0.04015 | $0.041115 | $1.16M | -7.28% |
| 2024-04-01 | $0.04612 | $0.0475 | $0.04301 | $0.044345 | $859.99K | -3.88% |
| 2024-03-31 | $0.04488 | $0.04691 | $0.0445 | $0.046134 | $591.85K | +2.18% |
| 2024-03-30 | $0.04706 | $0.04707 | $0.04457 | $0.045151 | $920.14K | -3.32% |
| 2024-03-29 | $0.04672 | $0.047469 | $0.04503 | $0.0467 | $1.31M | +0.88% |
| 2024-03-28 | $0.0443 | $0.04794 | $0.04291 | $0.046293 | $1.77M | +3.96% |
| 2024-03-27 | $0.04499 | $0.0465 | $0.04306 | $0.044528 | $1.22M | -0.11% |
| 2024-03-26 | $0.0447 | $0.0464 | $0.04358 | $0.044577 | $1.76M | -0.28% |
| 2024-03-25 | $0.04255 | $0.04518 | $0.04229 | $0.044704 | $1.03M | +5.06% |
| 2024-03-24 | $0.0411 | $0.04276 | $0.04085 | $0.042549 | $512.35K | +3.08% |
| 2024-03-23 | $0.04041 | $0.04206 | $0.03979 | $0.041278 | $617.05K | +1.32% |
| 2024-03-22 | $0.04157 | $0.04242 | $0.03922 | $0.040739 | $905.16K | -1.14% |
| 2024-03-21 | $0.04241 | $0.04273 | $0.04049 | $0.041211 | $1.13M | -2.42% |
| 2024-03-20 | $0.03793 | $0.04249 | $0.03672 | $0.042232 | $2.23M | +10.55% |
| 2024-03-19 | $0.04067 | $0.04104 | $0.03667 | $0.038201 | $2.47M | -5.91% |
| 2024-03-18 | $0.04209 | $0.04237 | $0.0390 | $0.040599 | $1.74M | -3.39% |
| 2024-03-17 | $0.04059 | $0.04292 | $0.03823 | $0.042025 | $1.21M | +3.99% |
| 2024-03-16 | $0.04463 | $0.04525 | $0.03947 | $0.04041 | $1.56M | -9.38% |
| 2024-03-15 | $0.04729 | $0.04767 | $0.04114 | $0.044593 | $1.65M | -5.79% |
| 2024-03-14 | $0.04911 | $0.04936 | $0.0448 | $0.047335 | $1.56M | -3.64% |
| 2024-03-13 | $0.04879 | $0.0501 | $0.04785 | $0.049123 | $1.15M | +0.99% |
| 2024-03-12 | $0.0504 | $0.05131 | $0.04601 | $0.048642 | $2.61M | -3.35% |
| 2024-03-11 | $0.04796 | $0.05052 | $0.04557 | $0.050327 | $2.93M | +4.47% |
| 2024-03-10 | $0.04929 | $0.04961 | $0.04678 | $0.048171 | $2.26M | -2.28% |
| 2024-03-09 | $0.04733 | $0.05061 | $0.04707 | $0.049294 | $2.82M | +4.21% |
| 2024-03-08 | $0.04839 | $0.04865 | $0.04548 | $0.0473 | $1.47M | -2.23% |
| 2024-03-07 | $0.04696 | $0.04855 | $0.04611 | $0.04838 | $1.77M | +2.73% |
| 2024-03-06 | $0.0443 | $0.04743 | $0.0428 | $0.047096 | $2.44M | +6.18% |
| 2024-03-05 | $0.04943 | $0.04984 | $0.038451 | $0.044353 | $4.88M | -10.16% |
| 2024-03-04 | $0.04909 | $0.05305 | $0.04794 | $0.04937 | $3.10M | +0.65% |
| 2024-03-03 | $0.05131 | $0.05137 | $0.04566 | $0.049049 | $2.30M | -4.42% |
| 2024-03-02 | $0.04876 | $0.0514 | $0.04847 | $0.051316 | $2.44M | +4.84% |
| 2024-03-01 | $0.04776 | $0.04895 | $0.04752 | $0.048945 | $2.24M | +2.61% |
| 2024-02-29 | $0.04861 | $0.05024 | $0.04626 | $0.0477 | $4.46M | -2.16% |
| 2024-02-28 | $0.04888 | $0.05499 | $0.043666 | $0.048754 | $5.38M | -0.26% |
| 2024-02-27 | $0.05067 | $0.05185 | $0.04756 | $0.048881 | $2.42M | -3.42% |
| 2024-02-26 | $0.04503 | $0.05148 | $0.04503 | $0.05061 | $2.80M | +12.55% |
| 2024-02-25 | $0.04446 | $0.04593 | $0.04408 | $0.044968 | $730.76K | +1.22% |
| 2024-02-24 | $0.04355 | $0.04493 | $0.04231 | $0.044424 | $958.71K | +2.19% |
| 2024-02-23 | $0.04485 | $0.04661 | $0.04309 | $0.043473 | $1.15M | -2.58% |
| 2024-02-22 | $0.04342 | $0.04684 | $0.04155 | $0.044625 | $1.59M | +1.96% |
| 2024-02-21 | $0.04421 | $0.04483 | $0.04111 | $0.043767 | $1.28M | -1.11% |
| 2024-02-20 | $0.04459 | $0.04531 | $0.04125 | $0.04426 | $1.51M | -1.05% |
| 2024-02-19 | $0.04555 | $0.04811 | $0.04443 | $0.044729 | $1.15M | -1.44% |
| 2024-02-18 | $0.04525 | $0.04607 | $0.04359 | $0.045385 | $1.63M | +0.16% |
| 2024-02-17 | $0.04629 | $0.04771 | $0.04305 | $0.045311 | $2.13M | -2.12% |
| 2024-02-16 | $0.04588 | $0.05143 | $0.04396 | $0.046292 | $3.99M | +1.17% |
| 2024-02-15 | $0.03583 | $0.04878 | $0.03532 | $0.045757 | $5.90M | +27.68% |
| 2024-02-14 | $0.03255 | $0.03615 | $0.03192 | $0.035838 | $1.50M | +9.91% |
| 2024-02-13 | $0.03153 | $0.03276 | $0.0309 | $0.032607 | $671.67K | +3.58% |
| 2024-02-12 | $0.03021 | $0.03176 | $0.02952 | $0.03148 | $1.32M | +3.47% |
| 2024-02-11 | $0.02965 | $0.03104 | $0.02951 | $0.030425 | $630.21K | +2.56% |
| 2024-02-10 | $0.02968 | $0.0301 | $0.0291 | $0.029667 | $416.41K | -0.05% |
| 2024-02-09 | $0.02905 | $0.02999 | $0.0289 | $0.02968 | $612.44K | +2.15% |
| 2024-02-08 | $0.02879 | $0.02924 | $0.02863 | $0.029056 | $554.78K | +0.58% |
| 2024-02-07 | $0.0279 | $0.028889 | $0.02763 | $0.028889 | $531.50K | +3.57% |
| 2024-02-06 | $0.02783 | $0.02831 | $0.027428 | $0.027893 | $373.95K | -0.13% |
| 2024-02-05 | $0.02767 | $0.02831 | $0.02717 | $0.027928 | $534.70K | +0.88% |
| 2024-02-04 | $0.02849 | $0.02868 | $0.02753 | $0.027684 | $366.97K | -2.50% |
| 2024-02-03 | $0.02927 | $0.0295 | $0.02838 | $0.028395 | $349.23K | -2.51% |
| 2024-02-02 | $0.02848 | $0.02935 | $0.0284 | $0.029125 | $511.56K | +1.71% |
| 2024-02-01 | $0.02815 | $0.028637 | $0.02744 | $0.028637 | $695.72K | +1.98% |
| 2024-01-31 | $0.02858 | $0.028685 | $0.0276 | $0.02808 | $650.61K | -1.53% |
| 2024-01-30 | $0.029101 | $0.0298 | $0.02834 | $0.028517 | $814.87K | -1.78% |
| 2024-01-29 | $0.0280 | $0.0293 | $0.02777 | $0.029034 | $656.17K | +3.19% |
| 2024-01-28 | $0.02832 | $0.0288 | $0.02789 | $0.028136 | $575.18K | -0.98% |
| 2024-01-27 | $0.02796 | $0.02843 | $0.02759 | $0.028414 | $395.77K | +1.34% |
| 2024-01-26 | $0.02702 | $0.02825 | $0.02678 | $0.028039 | $608.23K | +2.56% |
| 2024-01-25 | $0.02713 | $0.02734 | $0.02644 | $0.02734 | $760.28K | +1.33% |
| 2024-01-24 | $0.02661 | $0.02734 | $0.026402 | $0.026981 | $635.77K | +1.00% |
| 2024-01-23 | $0.02611 | $0.026714 | $0.02506 | $0.026714 | $958.92K | +2.74% |
| 2024-01-22 | $0.02785 | $0.02805 | $0.02596 | $0.026002 | $826.98K | -6.76% |
| 2024-01-21 | $0.0285 | $0.02868 | $0.027889 | $0.027889 | $219.55K | -1.86% |
| 2024-01-20 | $0.02847 | $0.02871 | $0.02802 | $0.028417 | $430.25K | -0.12% |
| 2024-01-19 | $0.02851 | $0.028875 | $0.02682 | $0.028451 | $985.11K | +0.45% |
| 2024-01-18 | $0.03005 | $0.03013 | $0.02772 | $0.028324 | $872.67K | -4.94% |
| 2024-01-17 | $0.0304 | $0.03063 | $0.0293 | $0.029798 | $811.30K | -2.22% |
| 2024-01-16 | $0.03027 | $0.03071 | $0.02979 | $0.030475 | $429.49K | +1.06% |
| 2024-01-15 | $0.02937 | $0.03074 | $0.02929 | $0.030154 | $748.96K | +2.55% |
| 2024-01-14 | $0.03085 | $0.03099 | $0.02929 | $0.029405 | $814.70K | -4.91% |
| 2024-01-13 | $0.03081 | $0.03149 | $0.03002 | $0.030925 | $367.25K | +0.47% |
| 2024-01-12 | $0.03285 | $0.03344 | $0.02973 | $0.030779 | $1.22M | -6.65% |
| 2024-01-11 | $0.03265 | $0.0343 | $0.03157 | $0.032972 | $1.16M | +1.17% |
| 2024-01-10 | $0.03002 | $0.0336 | $0.02878 | $0.03259 | $906.11K | +8.60% |
| 2024-01-09 | $0.03113 | $0.03122 | $0.02875 | $0.03001 | $780.93K | -3.53% |
| 2024-01-08 | $0.02867 | $0.03202 | $0.02701 | $0.031107 | $1.46M | +8.58% |
| 2024-01-07 | $0.02978 | $0.03057 | $0.02821 | $0.028649 | $832.15K | -2.89% |
| 2024-01-06 | $0.03111 | $0.03111 | $0.02882 | $0.029501 | $1.02M | -5.21% |
| 2024-01-05 | $0.03277 | $0.03279 | $0.0299 | $0.031123 | $880.86K | -5.04% |
| 2024-01-04 | $0.03209 | $0.03306 | $0.03138 | $0.032776 | $881.37K | +2.13% |
| 2024-01-03 | $0.03499 | $0.03566 | $0.0293 | $0.032094 | $1.61M | -8.17% |
| 2024-01-02 | $0.03653 | $0.0370 | $0.0347 | $0.034949 | $1.13M | -4.21% |
| 2024-01-01 | $0.03432 | $0.03663 | $0.03386 | $0.036486 | $749.15K | +6.32% |
Frequently asked questions
What was the VeChain price on January 1, 2024?
VET opened 2024-01-01 at $0.03432 and closed that day at $0.036486.
What was the highest price of VeChain in 2024?
The highest was $0.07987 on 2024-12-03; the lowest was $0.01895 on 2024-08-05.
How much did VeChain change in 2024?
VET moved +25.66% in 2024, from $0.03432 to $0.043125.
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.