VeChain price history in 2025
In 2025 VeChain (VET) went from $0.04316 on 2025-01-01 to $0.010416 on 2025-12-31, a change of -75.87%. The highest price was $0.05784 on 2025-01-17 and the lowest $0.00953 on 2025-12-18. About $2.60B was traded across the year. The best day was 2025-05-08 (+16.64%) and the worst 2025-10-10 (-27.01%).
$0.04316Open · 2025-01-01
$0.010416Close · 2025-12-31
$0.05784High · 2025-01-17
$0.00953Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.04316 | $0.05784 | $0.04019 | $0.0466 | $140.66M | +7.97% |
| February | $0.04669 | $0.04847 | $0.02549 | $0.028014 | $189.78M | -40.00% |
| March | $0.02803 | $0.03345 | $0.02129 | $0.022432 | $405.15M | -19.97% |
| April | $0.02244 | $0.02839 | $0.01773 | $0.026231 | $388.74M | +16.90% |
| May | $0.02624 | $0.03398 | $0.02314 | $0.024124 | $213.14M | -8.06% |
| June | $0.0241 | $0.0263 | $0.018209 | $0.021048 | $143.69M | -12.67% |
| July | $0.02124 | $0.02954 | $0.02007 | $0.023159 | $249.58M | +9.04% |
| August | $0.02309 | $0.02721 | $0.02171 | $0.023958 | $282.87M | +3.76% |
| September | $0.02411 | $0.02634 | $0.02117 | $0.021705 | $179.30M | -9.97% |
| October | $0.02171 | $0.02419 | $0.0100 | $0.015593 | $170.09M | -28.18% |
| November | $0.0156 | $0.01865 | $0.0123 | $0.01305 | $141.64M | -16.35% |
| December | $0.01305 | $0.01383 | $0.00953 | $0.010416 | $96.58M | -20.19% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.01085 | $0.01092 | $0.010305 | $0.010416 | $1.26M | -3.38% |
| 2025-12-30 | $0.0109 | $0.011093 | $0.0107 | $0.01078 | $1.83M | -1.50% |
| 2025-12-29 | $0.01114 | $0.011427 | $0.01086 | $0.010943 | $2.16M | -1.94% |
| 2025-12-28 | $0.01145 | $0.011523 | $0.010996 | $0.01116 | $2.27M | -2.06% |
| 2025-12-27 | $0.01056 | $0.01153 | $0.01053 | $0.011394 | $3.05M | +8.01% |
| 2025-12-26 | $0.01039 | $0.01082 | $0.01031 | $0.01055 | $1.29M | +1.06% |
| 2025-12-25 | $0.0106 | $0.01073 | $0.01033 | $0.010438 | $1.77M | -1.49% |
| 2025-12-24 | $0.01052 | $0.01068 | $0.01022 | $0.010596 | $1.84M | +0.89% |
| 2025-12-23 | $0.01061 | $0.01071 | $0.01026 | $0.010502 | $2.65M | -0.52% |
| 2025-12-22 | $0.01052 | $0.01088 | $0.01037 | $0.010557 | $4.21M | -0.54% |
| 2025-12-21 | $0.01064 | $0.010857 | $0.01031 | $0.010615 | $5.00M | +0.81% |
| 2025-12-20 | $0.010725 | $0.010858 | $0.01053 | $0.01053 | $2.80M | -1.69% |
| 2025-12-19 | $0.0098 | $0.0109 | $0.00963 | $0.010711 | $3.85M | +9.32% |
| 2025-12-18 | $0.01027 | $0.01054 | $0.00953 | $0.009798 | $2.31M | -5.30% |
| 2025-12-17 | $0.01085 | $0.01118 | $0.01014 | $0.010347 | $4.95M | -3.95% |
| 2025-12-16 | $0.01074 | $0.01099 | $0.01038 | $0.010772 | $4.09M | -0.45% |
| 2025-12-15 | $0.01122 | $0.01149 | $0.010344 | $0.01082 | $5.67M | -3.63% |
| 2025-12-14 | $0.01166 | $0.01194 | $0.0111 | $0.011227 | $1.42M | -2.70% |
| 2025-12-13 | $0.0116 | $0.01183 | $0.01148 | $0.011539 | $3.66M | -0.79% |
| 2025-12-12 | $0.01204 | $0.01214 | $0.011374 | $0.011631 | $4.43M | -3.43% |
| 2025-12-11 | $0.01231 | $0.01231 | $0.01154 | $0.012043 | $2.23M | -2.19% |
| 2025-12-10 | $0.01276 | $0.01298 | $0.01221 | $0.012314 | $2.16M | -3.58% |
| 2025-12-09 | $0.01257 | $0.01335 | $0.01233 | $0.012771 | $1.68M | +1.66% |
| 2025-12-08 | $0.01233 | $0.01277 | $0.0122 | $0.012561 | $1.56M | +0.92% |
| 2025-12-07 | $0.01263 | $0.01282 | $0.01213 | $0.012447 | $4.50M | -0.99% |
| 2025-12-06 | $0.01263 | $0.01279 | $0.01248 | $0.012572 | $2.55M | -0.31% |
| 2025-12-05 | $0.01299 | $0.01319 | $0.0123 | $0.012611 | $3.83M | -2.22% |
| 2025-12-04 | $0.01367 | $0.01383 | $0.01289 | $0.012897 | $4.32M | -4.86% |
| 2025-12-03 | $0.01335 | $0.0138 | $0.0131 | $0.013555 | $4.46M | +1.59% |
| 2025-12-02 | $0.01243 | $0.01348 | $0.0122 | $0.013344 | $5.93M | +7.33% |
| 2025-12-01 | $0.01305 | $0.01308 | $0.0120 | $0.012432 | $2.85M | -4.73% |
| 2025-11-30 | $0.0134 | $0.01354 | $0.01303 | $0.01305 | $726.78K | -2.53% |
| 2025-11-29 | $0.01362 | $0.01369 | $0.01327 | $0.013389 | $2.41M | -1.17% |
| 2025-11-28 | $0.01381 | $0.01417 | $0.01351 | $0.013547 | $4.15M | -2.69% |
| 2025-11-27 | $0.01389 | $0.01404 | $0.0137 | $0.013922 | $3.74M | +0.22% |
| 2025-11-26 | $0.01361 | $0.0142 | $0.01318 | $0.013891 | $5.83M | +3.24% |
| 2025-11-25 | $0.01366 | $0.013864 | $0.01316 | $0.013455 | $5.10M | -0.82% |
| 2025-11-24 | $0.01296 | $0.01396 | $0.01277 | $0.013566 | $6.89M | +4.19% |
| 2025-11-23 | $0.01279 | $0.013294 | $0.01277 | $0.01302 | $4.91M | +0.79% |
| 2025-11-22 | $0.01281 | $0.01297 | $0.01247 | $0.012918 | $3.08M | +1.13% |
| 2025-11-21 | $0.01337 | $0.01374 | $0.0123 | $0.012773 | $7.34M | -4.50% |
| 2025-11-20 | $0.01436 | $0.01455 | $0.01318 | $0.013375 | $2.69M | -5.93% |
| 2025-11-19 | $0.01488 | $0.01491 | $0.01364 | $0.014219 | $4.93M | -4.54% |
| 2025-11-18 | $0.01444 | $0.01519 | $0.01411 | $0.014895 | $2.20M | +2.24% |
| 2025-11-17 | $0.01506 | $0.015531 | $0.01409 | $0.014569 | $5.97M | -3.16% |
| 2025-11-16 | $0.01565 | $0.01592 | $0.0146 | $0.015044 | $4.89M | -3.91% |
| 2025-11-15 | $0.01546 | $0.01616 | $0.01545 | $0.015656 | $1.37M | +0.40% |
| 2025-11-14 | $0.01598 | $0.01612 | $0.015232 | $0.015594 | $4.19M | -2.00% |
| 2025-11-13 | $0.01645 | $0.01728 | $0.01562 | $0.015912 | $6.98M | -3.81% |
| 2025-11-12 | $0.0169 | $0.01769 | $0.01632 | $0.016542 | $6.05M | -2.16% |
| 2025-11-11 | $0.01738 | $0.01865 | $0.01686 | $0.016908 | $10.58M | -3.18% |
| 2025-11-10 | $0.01714 | $0.01793 | $0.01694 | $0.017464 | $5.58M | +1.59% |
| 2025-11-09 | $0.01733 | $0.01744 | $0.01637 | $0.01719 | $5.11M | -0.63% |
| 2025-11-08 | $0.01692 | $0.01771 | $0.01665 | $0.0173 | $5.41M | +2.45% |
| 2025-11-07 | $0.01469 | $0.01781 | $0.01464 | $0.016886 | $9.81M | +15.04% |
| 2025-11-06 | $0.01513 | $0.01542 | $0.01419 | $0.014678 | $2.63M | -3.04% |
| 2025-11-05 | $0.01401 | $0.01532 | $0.01329 | $0.015138 | $2.91M | +7.96% |
| 2025-11-04 | $0.01464 | $0.01499 | $0.0132 | $0.014022 | $4.14M | -3.76% |
| 2025-11-03 | $0.01629 | $0.01637 | $0.01417 | $0.014569 | $7.85M | -10.74% |
| 2025-11-02 | $0.01631 | $0.01636 | $0.01565 | $0.016322 | $1.44M | +1.03% |
| 2025-11-01 | $0.0156 | $0.01635 | $0.01549 | $0.016155 | $2.74M | +3.61% |
| 2025-10-31 | $0.01558 | $0.01599 | $0.01528 | $0.015593 | $1.64M | -0.27% |
| 2025-10-30 | $0.0168 | $0.0170 | $0.0151 | $0.015634 | $6.39M | -6.95% |
| 2025-10-29 | $0.01675 | $0.01733 | $0.01656 | $0.016801 | $1.97M | +0.19% |
| 2025-10-28 | $0.01727 | $0.01751 | $0.0165 | $0.016769 | $5.12M | -2.75% |
| 2025-10-27 | $0.01789 | $0.0181 | $0.0172 | $0.017244 | $4.98M | -2.47% |
| 2025-10-26 | $0.01737 | $0.01803 | $0.01719 | $0.017681 | $3.69M | +0.93% |
| 2025-10-25 | $0.01736 | $0.017518 | $0.01709 | $0.017518 | $2.01M | +1.08% |
| 2025-10-24 | $0.01719 | $0.01771 | $0.01699 | $0.017331 | $3.27M | +0.88% |
| 2025-10-23 | $0.01698 | $0.01752 | $0.01689 | $0.01718 | $3.35M | +0.57% |
| 2025-10-22 | $0.01719 | $0.01736 | $0.016502 | $0.017082 | $4.42M | -0.71% |
| 2025-10-21 | $0.01783 | $0.01822 | $0.0171 | $0.017203 | $6.63M | -4.24% |
| 2025-10-20 | $0.01765 | $0.01827 | $0.01731 | $0.017965 | $4.86M | +1.17% |
| 2025-10-19 | $0.01717 | $0.01804 | $0.01695 | $0.017757 | $3.95M | +3.58% |
| 2025-10-18 | $0.01716 | $0.01749 | $0.01687 | $0.017143 | $1.61M | +0.16% |
| 2025-10-17 | $0.01735 | $0.01762 | $0.01615 | $0.017115 | $6.78M | -1.01% |
| 2025-10-16 | $0.0183 | $0.01862 | $0.01704 | $0.017291 | $9.11M | -5.53% |
| 2025-10-15 | $0.01913 | $0.01945 | $0.01801 | $0.018303 | $3.41M | -4.31% |
| 2025-10-14 | $0.0199 | $0.01998 | $0.01799 | $0.019128 | $5.54M | -4.00% |
| 2025-10-13 | $0.01921 | $0.02022 | $0.01881 | $0.019924 | $5.29M | +3.33% |
| 2025-10-12 | $0.01675 | $0.01949 | $0.01654 | $0.019282 | $7.87M | +15.05% |
| 2025-10-11 | $0.01587 | $0.01778 | $0.01468 | $0.016759 | $17.43M | +5.29% |
| 2025-10-10 | $0.02204 | $0.02243 | $0.0100 | $0.015916 | $16.45M | -27.01% |
| 2025-10-09 | $0.02276 | $0.02277 | $0.02172 | $0.021806 | $7.23M | -4.20% |
| 2025-10-08 | $0.02252 | $0.02314 | $0.02235 | $0.022762 | $2.31M | +1.01% |
| 2025-10-07 | $0.02365 | $0.02382 | $0.02242 | $0.022534 | $6.40M | -4.70% |
| 2025-10-06 | $0.02285 | $0.02406 | $0.02266 | $0.023646 | $3.22M | +3.46% |
| 2025-10-05 | $0.02296 | $0.02387 | $0.02279 | $0.022855 | $3.17M | -1.06% |
| 2025-10-04 | $0.02369 | $0.0237 | $0.0227 | $0.023099 | $5.31M | -2.53% |
| 2025-10-03 | $0.02373 | $0.02419 | $0.0232 | $0.023698 | $4.28M | -0.17% |
| 2025-10-02 | $0.02318 | $0.02383 | $0.02305 | $0.023737 | $6.61M | +2.19% |
| 2025-10-01 | $0.02171 | $0.02323 | $0.02153 | $0.02323 | $5.78M | +7.02% |
| 2025-09-30 | $0.02206 | $0.02212 | $0.02134 | $0.021705 | $2.19M | -0.58% |
| 2025-09-29 | $0.02211 | $0.02241 | $0.02157 | $0.021832 | $4.27M | -1.16% |
| 2025-09-28 | $0.02181 | $0.02225 | $0.02132 | $0.022088 | $6.51M | +1.53% |
| 2025-09-27 | $0.02226 | $0.02236 | $0.021756 | $0.021756 | $3.35M | -1.92% |
| 2025-09-26 | $0.02143 | $0.02249 | $0.02133 | $0.022181 | $6.45M | +2.80% |
| 2025-09-25 | $0.02263 | $0.02269 | $0.02117 | $0.021577 | $8.75M | -3.76% |
| 2025-09-24 | $0.02252 | $0.02314 | $0.02215 | $0.022421 | $5.63M | -0.93% |
| 2025-09-23 | $0.02287 | $0.02312 | $0.02242 | $0.02263 | $6.74M | -0.95% |
| 2025-09-22 | $0.02433 | $0.02446 | $0.0223 | $0.022847 | $8.25M | -6.11% |
| 2025-09-21 | $0.02468 | $0.02482 | $0.02425 | $0.024333 | $1.98M | -1.09% |
| 2025-09-20 | $0.02492 | $0.0252 | $0.02457 | $0.024601 | $4.14M | -1.33% |
| 2025-09-19 | $0.02594 | $0.02634 | $0.02479 | $0.024932 | $8.00M | -3.88% |
| 2025-09-18 | $0.02528 | $0.02613 | $0.02499 | $0.025937 | $4.84M | +2.03% |
| 2025-09-17 | $0.02446 | $0.0255 | $0.023905 | $0.025422 | $9.55M | +4.61% |
| 2025-09-16 | $0.02411 | $0.024665 | $0.02381 | $0.024301 | $6.58M | +0.59% |
| 2025-09-15 | $0.0246 | $0.02496 | $0.02385 | $0.024158 | $7.24M | -1.03% |
| 2025-09-14 | $0.02565 | $0.02567 | $0.02441 | $0.02441 | $6.68M | -4.84% |
| 2025-09-13 | $0.02537 | $0.02595 | $0.02511 | $0.025652 | $4.87M | +0.96% |
| 2025-09-12 | $0.02495 | $0.025408 | $0.0245 | $0.025408 | $7.54M | +2.12% |
| 2025-09-11 | $0.0244 | $0.02508 | $0.02413 | $0.024879 | $6.03M | +2.02% |
| 2025-09-10 | $0.02423 | $0.02469 | $0.02394 | $0.024386 | $7.44M | +0.29% |
| 2025-09-09 | $0.02434 | $0.02485 | $0.023815 | $0.024316 | $7.78M | +0.56% |
| 2025-09-08 | $0.02353 | $0.02456 | $0.02341 | $0.02418 | $8.63M | +2.76% |
| 2025-09-07 | $0.02331 | $0.0237 | $0.02329 | $0.023532 | $1.40M | +0.48% |
| 2025-09-06 | $0.02357 | $0.02371 | $0.02311 | $0.023418 | $3.08M | -0.22% |
| 2025-09-05 | $0.02314 | $0.02399 | $0.02306 | $0.023471 | $5.86M | +0.88% |
| 2025-09-04 | $0.02392 | $0.02404 | $0.022941 | $0.023267 | $6.55M | -2.74% |
| 2025-09-03 | $0.02389 | $0.02419 | $0.0235 | $0.023921 | $2.88M | -0.13% |
| 2025-09-02 | $0.02352 | $0.023952 | $0.02314 | $0.023952 | $7.06M | +1.94% |
| 2025-09-01 | $0.02411 | $0.02468 | $0.02304 | $0.023495 | $9.04M | -1.93% |
| 2025-08-31 | $0.02471 | $0.02492 | $0.023958 | $0.023958 | $6.86M | -2.87% |
| 2025-08-30 | $0.02426 | $0.02481 | $0.02415 | $0.024666 | $5.64M | +1.12% |
| 2025-08-29 | $0.02562 | $0.02568 | $0.02393 | $0.024394 | $8.89M | -4.77% |
| 2025-08-28 | $0.02487 | $0.02586 | $0.02458 | $0.025616 | $4.74M | +2.14% |
| 2025-08-27 | $0.02515 | $0.02542 | $0.02459 | $0.02508 | $10.70M | -0.14% |
| 2025-08-26 | $0.02425 | $0.02535 | $0.02375 | $0.025115 | $11.97M | +3.16% |
| 2025-08-25 | $0.02605 | $0.02721 | $0.02396 | $0.024345 | $26.40M | -6.13% |
| 2025-08-24 | $0.02555 | $0.02712 | $0.0248 | $0.025934 | $20.90M | +1.91% |
| 2025-08-23 | $0.02535 | $0.02649 | $0.02515 | $0.025447 | $12.33M | +0.56% |
| 2025-08-22 | $0.02367 | $0.02549 | $0.02295 | $0.025305 | $16.51M | +6.99% |
| 2025-08-21 | $0.02387 | $0.02441 | $0.02353 | $0.023652 | $4.12M | -0.60% |
| 2025-08-20 | $0.02298 | $0.02403 | $0.02283 | $0.023796 | $8.64M | +3.65% |
| 2025-08-19 | $0.02385 | $0.02413 | $0.02292 | $0.022957 | $5.29M | -2.94% |
| 2025-08-18 | $0.02475 | $0.0248 | $0.02332 | $0.023652 | $11.34M | -4.47% |
| 2025-08-17 | $0.02463 | $0.02569 | $0.02444 | $0.024757 | $4.09M | +0.51% |
| 2025-08-16 | $0.02434 | $0.02486 | $0.02423 | $0.024631 | $2.57M | +0.67% |
| 2025-08-15 | $0.02462 | $0.02517 | $0.02377 | $0.024468 | $8.26M | +0.17% |
| 2025-08-14 | $0.02651 | $0.02697 | $0.02407 | $0.024427 | $16.10M | -7.85% |
| 2025-08-13 | $0.0257 | $0.02665 | $0.02533 | $0.026508 | $6.49M | +2.41% |
| 2025-08-12 | $0.0247 | $0.02592 | $0.02394 | $0.025883 | $12.11M | +4.21% |
| 2025-08-11 | $0.02513 | $0.02595 | $0.02409 | $0.024839 | $11.26M | -0.57% |
| 2025-08-10 | $0.02519 | $0.025942 | $0.02459 | $0.02498 | $9.07M | -0.80% |
| 2025-08-09 | $0.0246 | $0.0255 | $0.02453 | $0.025183 | $8.29M | +1.88% |
| 2025-08-08 | $0.02443 | $0.024719 | $0.02387 | $0.024719 | $7.75M | +1.80% |
| 2025-08-07 | $0.02349 | $0.02447 | $0.02318 | $0.024283 | $7.75M | +2.58% |
| 2025-08-06 | $0.02298 | $0.023671 | $0.02248 | $0.023671 | $5.46M | +2.34% |
| 2025-08-05 | $0.02371 | $0.02379 | $0.02248 | $0.023129 | $5.49M | -2.43% |
| 2025-08-04 | $0.02304 | $0.02394 | $0.02281 | $0.023706 | $3.45M | +2.57% |
| 2025-08-03 | $0.02219 | $0.02335 | $0.02194 | $0.023112 | $5.04M | +4.14% |
| 2025-08-02 | $0.02263 | $0.02314 | $0.02171 | $0.022194 | $4.09M | -1.36% |
| 2025-08-01 | $0.02309 | $0.02349 | $0.02212 | $0.022501 | $11.26M | -2.84% |
| 2025-07-31 | $0.02445 | $0.02498 | $0.02299 | $0.023159 | $11.13M | -4.60% |
| 2025-07-30 | $0.02525 | $0.02543 | $0.02334 | $0.024275 | $10.84M | -3.13% |
| 2025-07-29 | $0.024733 | $0.02558 | $0.02429 | $0.025061 | $11.73M | +1.34% |
| 2025-07-28 | $0.02633 | $0.02669 | $0.02452 | $0.02473 | $10.84M | -6.06% |
| 2025-07-27 | $0.02579 | $0.02646 | $0.02554 | $0.026325 | $3.53M | +2.12% |
| 2025-07-26 | $0.02576 | $0.02625 | $0.02544 | $0.025779 | $5.96M | -0.06% |
| 2025-07-25 | $0.02478 | $0.025793 | $0.02406 | $0.025793 | $7.06M | +4.01% |
| 2025-07-24 | $0.02536 | $0.02594 | $0.02366 | $0.024799 | $10.79M | -2.43% |
| 2025-07-23 | $0.0281 | $0.02811 | $0.02453 | $0.025417 | $13.68M | -9.56% |
| 2025-07-22 | $0.02837 | $0.0285 | $0.02686 | $0.028105 | $7.48M | -0.04% |
| 2025-07-21 | $0.02837 | $0.02954 | $0.02786 | $0.028115 | $12.21M | -1.42% |
| 2025-07-20 | $0.02783 | $0.02943 | $0.02759 | $0.028521 | $12.29M | +2.50% |
| 2025-07-19 | $0.02706 | $0.02803 | $0.02632 | $0.027824 | $5.15M | +3.17% |
| 2025-07-18 | $0.02641 | $0.02918 | $0.02615 | $0.026968 | $17.18M | +1.04% |
| 2025-07-17 | $0.02557 | $0.02677 | $0.02485 | $0.026691 | $14.10M | +4.20% |
| 2025-07-16 | $0.02519 | $0.02625 | $0.0247 | $0.025615 | $10.82M | +2.04% |
| 2025-07-15 | $0.02431 | $0.0252 | $0.02343 | $0.025105 | $9.51M | +3.24% |
| 2025-07-14 | $0.02464 | $0.02576 | $0.02396 | $0.024316 | $9.21M | -1.18% |
| 2025-07-13 | $0.02365 | $0.02524 | $0.02354 | $0.024607 | $8.71M | +4.13% |
| 2025-07-12 | $0.02401 | $0.02467 | $0.02309 | $0.023632 | $3.74M | -0.75% |
| 2025-07-11 | $0.02405 | $0.02553 | $0.02365 | $0.023812 | $11.57M | -2.08% |
| 2025-07-10 | $0.0224 | $0.024317 | $0.02221 | $0.024317 | $10.48M | +8.64% |
| 2025-07-09 | $0.02091 | $0.02254 | $0.02072 | $0.022384 | $6.43M | +7.03% |
| 2025-07-08 | $0.02042 | $0.02094 | $0.02016 | $0.020914 | $1.87M | +2.39% |
| 2025-07-07 | $0.02085 | $0.0211 | $0.02018 | $0.020425 | $3.94M | -1.56% |
| 2025-07-06 | $0.02071 | $0.021187 | $0.02035 | $0.020749 | $3.41M | -0.12% |
| 2025-07-05 | $0.0208 | $0.02103 | $0.0204 | $0.020775 | $2.42M | +0.00% |
| 2025-07-04 | $0.02196 | $0.02213 | $0.020614 | $0.020774 | $3.20M | -5.45% |
| 2025-07-03 | $0.02182 | $0.02246 | $0.02168 | $0.02197 | $2.44M | +0.87% |
| 2025-07-02 | $0.02031 | $0.02222 | $0.02007 | $0.021781 | $5.56M | +7.26% |
| 2025-07-01 | $0.02124 | $0.02137 | $0.02007 | $0.020306 | $2.32M | -3.52% |
| 2025-06-30 | $0.02179 | $0.02186 | $0.02082 | $0.021048 | $4.06M | -3.44% |
| 2025-06-29 | $0.02122 | $0.02199 | $0.02075 | $0.021798 | $1.72M | +3.40% |
| 2025-06-28 | $0.02044 | $0.0214 | $0.02032 | $0.021082 | $2.97M | +2.91% |
| 2025-06-27 | $0.02036 | $0.02069 | $0.02006 | $0.020485 | $3.37M | +0.47% |
| 2025-06-26 | $0.02102 | $0.02159 | $0.02032 | $0.020389 | $4.87M | -2.32% |
| 2025-06-25 | $0.02157 | $0.02166 | $0.020873 | $0.020873 | $3.86M | -2.52% |
| 2025-06-24 | $0.0215 | $0.02198 | $0.0212 | $0.021412 | $5.44M | -0.35% |
| 2025-06-23 | $0.01931 | $0.02153 | $0.01913 | $0.021488 | $7.37M | +10.77% |
| 2025-06-22 | $0.02002 | $0.0202 | $0.018209 | $0.0194 | $6.35M | -3.05% |
| 2025-06-21 | $0.02084 | $0.02129 | $0.01942 | $0.020009 | $2.60M | -3.75% |
| 2025-06-20 | $0.0217 | $0.02208 | $0.020532 | $0.020789 | $4.51M | -3.67% |
| 2025-06-19 | $0.02179 | $0.0220 | $0.021233 | $0.02158 | $3.76M | -0.21% |
| 2025-06-18 | $0.02142 | $0.02197 | $0.02088 | $0.021626 | $3.83M | +1.01% |
| 2025-06-17 | $0.02221 | $0.02259 | $0.02106 | $0.021409 | $4.83M | -2.53% |
| 2025-06-16 | $0.02226 | $0.02329 | $0.021964 | $0.021964 | $4.81M | -1.33% |
| 2025-06-15 | $0.02205 | $0.02248 | $0.02185 | $0.022259 | $1.65M | +0.58% |
| 2025-06-14 | $0.0226 | $0.02261 | $0.02163 | $0.02213 | $3.05M | -1.50% |
| 2025-06-13 | $0.02342 | $0.02343 | $0.0218 | $0.022466 | $6.80M | -4.08% |
| 2025-06-12 | $0.02498 | $0.02507 | $0.02333 | $0.023422 | $3.37M | -6.24% |
| 2025-06-11 | $0.02626 | $0.0263 | $0.02468 | $0.024981 | $3.82M | -4.57% |
| 2025-06-10 | $0.02521 | $0.02627 | $0.02474 | $0.026177 | $10.31M | +3.32% |
| 2025-06-09 | $0.0241 | $0.025336 | $0.02362 | $0.025336 | $8.16M | +5.17% |
| 2025-06-08 | $0.0241 | $0.024517 | $0.02372 | $0.02409 | $5.82M | -0.18% |
| 2025-06-07 | $0.02351 | $0.02447 | $0.02344 | $0.024134 | $3.99M | +1.63% |
| 2025-06-06 | $0.02262 | $0.0240 | $0.02257 | $0.023746 | $6.37M | +4.90% |
| 2025-06-05 | $0.02372 | $0.02436 | $0.02225 | $0.022636 | $4.32M | -4.69% |
| 2025-06-04 | $0.02465 | $0.02508 | $0.02356 | $0.023751 | $5.60M | -3.53% |
| 2025-06-03 | $0.02483 | $0.0254 | $0.02443 | $0.02462 | $5.56M | -1.20% |
| 2025-06-02 | $0.02432 | $0.024918 | $0.02381 | $0.024918 | $6.17M | +2.60% |
| 2025-06-01 | $0.0241 | $0.02443 | $0.02357 | $0.024286 | $4.33M | +0.67% |
| 2025-05-31 | $0.02393 | $0.02447 | $0.02314 | $0.024124 | $5.51M | +0.62% |
| 2025-05-30 | $0.02599 | $0.02617 | $0.02371 | $0.023975 | $9.92M | -7.75% |
| 2025-05-29 | $0.02719 | $0.02768 | $0.02591 | $0.02599 | $4.18M | -3.27% |
| 2025-05-28 | $0.02757 | $0.02817 | $0.02637 | $0.026867 | $8.19M | -1.55% |
| 2025-05-27 | $0.02747 | $0.02863 | $0.02678 | $0.027289 | $8.08M | -1.60% |
| 2025-05-26 | $0.02737 | $0.02824 | $0.02719 | $0.027732 | $7.15M | +0.50% |
| 2025-05-25 | $0.02745 | $0.027593 | $0.02619 | $0.027593 | $6.99M | +0.48% |
| 2025-05-24 | $0.02797 | $0.0284 | $0.02725 | $0.02746 | $3.20M | -1.83% |
| 2025-05-23 | $0.03066 | $0.0314 | $0.02777 | $0.027971 | $11.53M | -8.77% |
| 2025-05-22 | $0.02915 | $0.03069 | $0.02912 | $0.030661 | $4.22M | +5.19% |
| 2025-05-21 | $0.02851 | $0.02968 | $0.02792 | $0.029149 | $4.62M | +1.69% |
| 2025-05-20 | $0.02803 | $0.02895 | $0.02725 | $0.028666 | $7.66M | +2.77% |
| 2025-05-19 | $0.02902 | $0.02919 | $0.02677 | $0.027892 | $7.00M | -3.92% |
| 2025-05-18 | $0.02768 | $0.02949 | $0.02714 | $0.029031 | $4.22M | +4.86% |
| 2025-05-17 | $0.02852 | $0.02864 | $0.02725 | $0.027686 | $3.26M | -1.96% |
| 2025-05-16 | $0.02882 | $0.02993 | $0.02824 | $0.02824 | $7.01M | -2.67% |
| 2025-05-15 | $0.03031 | $0.03081 | $0.0280 | $0.029014 | $10.83M | -4.27% |
| 2025-05-14 | $0.0319 | $0.0330 | $0.03008 | $0.03031 | $6.21M | -4.99% |
| 2025-05-13 | $0.03088 | $0.03242 | $0.02926 | $0.031901 | $6.63M | +3.65% |
| 2025-05-12 | $0.03119 | $0.03398 | $0.02992 | $0.030777 | $16.70M | -1.70% |
| 2025-05-11 | $0.03228 | $0.03255 | $0.030112 | $0.031308 | $12.36M | -3.00% |
| 2025-05-10 | $0.03003 | $0.03231 | $0.02971 | $0.032276 | $6.40M | +6.99% |
| 2025-05-09 | $0.02869 | $0.03032 | $0.02849 | $0.030168 | $13.41M | +4.01% |
| 2025-05-08 | $0.02487 | $0.029006 | $0.02479 | $0.029006 | $13.69M | +16.64% |
| 2025-05-07 | $0.02487 | $0.02542 | $0.02432 | $0.024868 | $3.43M | +0.10% |
| 2025-05-06 | $0.02501 | $0.02524 | $0.02391 | $0.024844 | $5.80M | -0.69% |
| 2025-05-05 | $0.02504 | $0.02561 | $0.02455 | $0.025017 | $2.51M | +0.28% |
| 2025-05-04 | $0.02608 | $0.02624 | $0.02486 | $0.024947 | $2.83M | -3.81% |
| 2025-05-03 | $0.0274 | $0.02751 | $0.02577 | $0.025934 | $2.69M | -5.37% |
| 2025-05-02 | $0.02721 | $0.02784 | $0.02688 | $0.027405 | $2.85M | +0.61% |
| 2025-05-01 | $0.02624 | $0.0275 | $0.02622 | $0.027237 | $4.03M | +3.84% |
| 2025-04-30 | $0.02675 | $0.02714 | $0.02557 | $0.026231 | $3.08M | -1.42% |
| 2025-04-29 | $0.02733 | $0.02839 | $0.02645 | $0.026608 | $5.73M | -2.95% |
| 2025-04-28 | $0.02644 | $0.02799 | $0.02573 | $0.027417 | $6.32M | +3.46% |
| 2025-04-27 | $0.02719 | $0.02773 | $0.02624 | $0.026499 | $6.56M | -1.94% |
| 2025-04-26 | $0.02702 | $0.02795 | $0.0267 | $0.027022 | $6.36M | -0.06% |
| 2025-04-25 | $0.02671 | $0.0273 | $0.02637 | $0.027037 | $7.78M | +0.89% |
| 2025-04-24 | $0.02611 | $0.02698 | $0.02487 | $0.026799 | $8.18M | +2.11% |
| 2025-04-23 | $0.02548 | $0.0265 | $0.02525 | $0.026245 | $8.07M | +2.30% |
| 2025-04-22 | $0.02353 | $0.025654 | $0.0231 | $0.025654 | $8.91M | +9.10% |
| 2025-04-21 | $0.02364 | $0.02464 | $0.0234 | $0.023514 | $4.06M | -1.33% |
| 2025-04-20 | $0.02352 | $0.02393 | $0.02294 | $0.023831 | $4.62M | +1.58% |
| 2025-04-19 | $0.0232 | $0.02364 | $0.0231 | $0.02346 | $11.81M | +1.07% |
| 2025-04-18 | $0.02277 | $0.02352 | $0.02253 | $0.023211 | $30.39M | +1.63% |
| 2025-04-17 | $0.02212 | $0.02315 | $0.02199 | $0.022839 | $8.28M | +2.86% |
| 2025-04-16 | $0.02258 | $0.02277 | $0.02171 | $0.022204 | $45.17M | -1.54% |
| 2025-04-15 | $0.02338 | $0.02437 | $0.02245 | $0.022551 | $38.15M | -3.02% |
| 2025-04-14 | $0.02272 | $0.02467 | $0.02237 | $0.023252 | $25.30M | +1.52% |
| 2025-04-13 | $0.0234 | $0.02419 | $0.0224 | $0.022905 | $18.28M | -1.21% |
| 2025-04-12 | $0.0221 | $0.0235 | $0.02186 | $0.023186 | $14.68M | +4.90% |
| 2025-04-11 | $0.02122 | $0.02244 | $0.02117 | $0.022103 | $8.14M | +3.21% |
| 2025-04-10 | $0.02216 | $0.02227 | $0.020669 | $0.021417 | $13.93M | -3.41% |
| 2025-04-09 | $0.01974 | $0.02276 | $0.0190 | $0.022172 | $14.44M | +12.28% |
| 2025-04-08 | $0.0203 | $0.02123 | $0.01954 | $0.019747 | $9.21M | -2.83% |
| 2025-04-07 | $0.01973 | $0.02095 | $0.01773 | $0.020321 | $20.86M | +2.78% |
| 2025-04-06 | $0.02178 | $0.02205 | $0.01927 | $0.019772 | $10.32M | -8.42% |
| 2025-04-05 | $0.02208 | $0.02225 | $0.02148 | $0.02159 | $6.46M | -1.58% |
| 2025-04-04 | $0.02175 | $0.02252 | $0.02131 | $0.021936 | $8.37M | +0.67% |
| 2025-04-03 | $0.0216 | $0.02232 | $0.02073 | $0.021791 | $10.44M | +1.28% |
| 2025-04-02 | $0.02341 | $0.02397 | $0.02131 | $0.021517 | $14.14M | -8.02% |
| 2025-04-01 | $0.02244 | $0.023733 | $0.02233 | $0.023394 | $10.70M | +4.29% |
| 2025-03-31 | $0.02273 | $0.02301 | $0.02197 | $0.022432 | $8.97M | -1.43% |
| 2025-03-30 | $0.02281 | $0.02344 | $0.02236 | $0.022757 | $9.20M | -0.19% |
| 2025-03-29 | $0.02413 | $0.0242 | $0.022395 | $0.022801 | $9.40M | -5.53% |
| 2025-03-28 | $0.02616 | $0.02632 | $0.02378 | $0.024136 | $10.00M | -7.75% |
| 2025-03-27 | $0.02635 | $0.02676 | $0.02563 | $0.026164 | $6.11M | -0.46% |
| 2025-03-26 | $0.02665 | $0.02759 | $0.0260 | $0.026283 | $16.72M | -1.33% |
| 2025-03-25 | $0.02629 | $0.02698 | $0.02589 | $0.026639 | $11.99M | +1.32% |
| 2025-03-24 | $0.02509 | $0.02692 | $0.02479 | $0.026291 | $14.56M | +4.80% |
| 2025-03-23 | $0.02532 | $0.02556 | $0.02473 | $0.025086 | $3.75M | -0.60% |
| 2025-03-22 | $0.025346 | $0.025625 | $0.025119 | $0.025238 | $20.91M | -0.05% |
| 2025-03-21 | $0.02608 | $0.02635 | $0.02511 | $0.025251 | $12.86M | -3.21% |
| 2025-03-20 | $0.02713 | $0.02721 | $0.02562 | $0.026088 | $7.25M | -3.86% |
| 2025-03-19 | $0.0253 | $0.02716 | $0.0253 | $0.027136 | $13.30M | +7.30% |
| 2025-03-18 | $0.02531 | $0.02531 | $0.02402 | $0.02529 | $7.19M | -0.09% |
| 2025-03-17 | $0.02424 | $0.02586 | $0.02424 | $0.025311 | $7.76M | +4.39% |
| 2025-03-16 | $0.02531 | $0.02535 | $0.0239 | $0.024248 | $7.08M | -4.24% |
| 2025-03-15 | $0.02468 | $0.02551 | $0.02453 | $0.025322 | $6.26M | +1.96% |
| 2025-03-14 | $0.02375 | $0.02512 | $0.02367 | $0.024836 | $11.76M | +4.71% |
| 2025-03-13 | $0.0243 | $0.02459 | $0.02295 | $0.02372 | $9.16M | -1.12% |
| 2025-03-12 | $0.02401 | $0.0251 | $0.02307 | $0.023988 | $27.81M | +0.09% |
| 2025-03-11 | $0.02262 | $0.02464 | $0.02129 | $0.023966 | $24.24M | +5.94% |
| 2025-03-10 | $0.02465 | $0.0259 | $0.02245 | $0.022622 | $14.23M | -7.62% |
| 2025-03-09 | $0.02712 | $0.0274 | $0.02442 | $0.024489 | $21.83M | -9.73% |
| 2025-03-08 | $0.02781 | $0.02818 | $0.02699 | $0.027128 | $7.67M | -2.00% |
| 2025-03-07 | $0.02801 | $0.03023 | $0.0265 | $0.027681 | $22.77M | -1.15% |
| 2025-03-06 | $0.02895 | $0.02978 | $0.02748 | $0.028004 | $8.16M | -3.17% |
| 2025-03-05 | $0.02715 | $0.02948 | $0.02696 | $0.028921 | $12.44M | +6.48% |
| 2025-03-04 | $0.02696 | $0.02758 | $0.0247 | $0.027161 | $19.01M | +0.94% |
| 2025-03-03 | $0.03216 | $0.03345 | $0.02671 | $0.026908 | $22.61M | -16.34% |
| 2025-03-02 | $0.02849 | $0.03298 | $0.02789 | $0.032165 | $22.08M | +12.71% |
| 2025-03-01 | $0.02803 | $0.02885 | $0.02722 | $0.028537 | $8.06M | +1.87% |
| 2025-02-28 | $0.02819 | $0.02847 | $0.02549 | $0.028014 | $14.01M | -0.65% |
| 2025-02-27 | $0.02801 | $0.02936 | $0.02739 | $0.028197 | $9.04M | +0.53% |
| 2025-02-26 | $0.02866 | $0.02926 | $0.02708 | $0.02805 | $11.73M | -2.18% |
| 2025-02-25 | $0.02807 | $0.02915 | $0.02588 | $0.028675 | $20.62M | +2.33% |
| 2025-02-24 | $0.03223 | $0.03252 | $0.0278 | $0.028022 | $12.38M | -12.98% |
| 2025-02-23 | $0.03241 | $0.0326 | $0.03149 | $0.032203 | $5.97M | -0.38% |
| 2025-02-22 | $0.03112 | $0.03271 | $0.03101 | $0.032326 | $5.62M | +3.89% |
| 2025-02-21 | $0.03278 | $0.03428 | $0.03061 | $0.031117 | $11.97M | -5.14% |
| 2025-02-20 | $0.0318 | $0.03306 | $0.03165 | $0.032802 | $6.94M | +3.00% |
| 2025-02-19 | $0.03163 | $0.03245 | $0.0311 | $0.031845 | $6.71M | +0.70% |
| 2025-02-18 | $0.03286 | $0.03326 | $0.03052 | $0.031624 | $9.41M | -3.77% |
| 2025-02-17 | $0.03311 | $0.03454 | $0.03229 | $0.032863 | $7.66M | -0.92% |
| 2025-02-16 | $0.03403 | $0.03421 | $0.03293 | $0.033167 | $1.52M | -2.14% |
| 2025-02-15 | $0.03525 | $0.03577 | $0.0337 | $0.033893 | $1.81M | -3.23% |
| 2025-02-14 | $0.03444 | $0.036474 | $0.03421 | $0.035026 | $2.42M | +1.75% |
| 2025-02-13 | $0.03546 | $0.03591 | $0.03366 | $0.034423 | $2.43M | -2.86% |
| 2025-02-12 | $0.03318 | $0.03591 | $0.03184 | $0.035438 | $3.44M | +6.94% |
| 2025-02-11 | $0.03368 | $0.03572 | $0.03274 | $0.033137 | $2.93M | -1.91% |
| 2025-02-10 | $0.03194 | $0.03396 | $0.03089 | $0.033781 | $2.95M | +5.76% |
| 2025-02-09 | $0.03299 | $0.03386 | $0.03054 | $0.03194 | $2.34M | -3.02% |
| 2025-02-08 | $0.03243 | $0.03324 | $0.03186 | $0.032934 | $2.45M | +1.55% |
| 2025-02-07 | $0.03264 | $0.03534 | $0.031553 | $0.032431 | $3.83M | -0.61% |
| 2025-02-06 | $0.03454 | $0.03587 | $0.03222 | $0.032631 | $3.18M | -5.56% |
| 2025-02-05 | $0.03598 | $0.03656 | $0.0341 | $0.034551 | $3.72M | -3.90% |
| 2025-02-04 | $0.03903 | $0.03999 | $0.03469 | $0.035954 | $6.37M | -7.92% |
| 2025-02-03 | $0.03772 | $0.03964 | $0.02708 | $0.039046 | $14.32M | +3.86% |
| 2025-02-02 | $0.04341 | $0.04437 | $0.03566 | $0.037596 | $9.16M | -13.47% |
| 2025-02-01 | $0.04669 | $0.04847 | $0.04316 | $0.043448 | $4.87M | -6.76% |
| 2025-01-31 | $0.04643 | $0.04893 | $0.04518 | $0.0466 | $5.27M | +0.29% |
| 2025-01-30 | $0.04329 | $0.04815 | $0.0429 | $0.046467 | $4.37M | +7.37% |
| 2025-01-29 | $0.04236 | $0.04505 | $0.04151 | $0.043277 | $3.82M | +2.21% |
| 2025-01-28 | $0.0447 | $0.04571 | $0.041872 | $0.04234 | $3.82M | -5.38% |
| 2025-01-27 | $0.04521 | $0.04552 | $0.04157 | $0.044746 | $5.79M | -0.65% |
| 2025-01-26 | $0.0476 | $0.04855 | $0.045041 | $0.045041 | $4.01M | -5.27% |
| 2025-01-25 | $0.0477 | $0.04889 | $0.04707 | $0.047545 | $3.46M | -0.42% |
| 2025-01-24 | $0.04897 | $0.04997 | $0.04663 | $0.047744 | $4.48M | -2.59% |
| 2025-01-23 | $0.0478 | $0.05049 | $0.0465 | $0.049015 | $6.55M | +2.29% |
| 2025-01-22 | $0.04916 | $0.05318 | $0.04752 | $0.047916 | $9.07M | -2.36% |
| 2025-01-21 | $0.04602 | $0.05307 | $0.04388 | $0.049074 | $12.49M | +6.67% |
| 2025-01-20 | $0.04536 | $0.05166 | $0.04385 | $0.046007 | $8.89M | +1.42% |
| 2025-01-19 | $0.05166 | $0.05435 | $0.04443 | $0.045364 | $10.68M | -11.92% |
| 2025-01-18 | $0.05609 | $0.05674 | $0.05039 | $0.051504 | $7.09M | -8.19% |
| 2025-01-17 | $0.05115 | $0.05784 | $0.05115 | $0.056096 | $10.84M | +9.71% |
| 2025-01-16 | $0.04901 | $0.0528 | $0.04721 | $0.051132 | $7.43M | +4.36% |
| 2025-01-15 | $0.04518 | $0.04915 | $0.04456 | $0.048998 | $4.45M | +8.51% |
| 2025-01-14 | $0.04319 | $0.04537 | $0.04278 | $0.045155 | $2.99M | +4.13% |
| 2025-01-13 | $0.04465 | $0.045253 | $0.04019 | $0.043365 | $4.15M | -2.89% |
| 2025-01-12 | $0.04527 | $0.04594 | $0.04386 | $0.044655 | $661.89K | -1.27% |
| 2025-01-11 | $0.04521 | $0.04651 | $0.04228 | $0.04523 | $1.68M | +0.33% |
| 2025-01-10 | $0.04448 | $0.04676 | $0.04388 | $0.045083 | $1.58M | +1.25% |
| 2025-01-09 | $0.04498 | $0.04611 | $0.04317 | $0.044525 | $1.62M | -1.22% |
| 2025-01-08 | $0.04679 | $0.04771 | $0.04271 | $0.045076 | $3.38M | -3.21% |
| 2025-01-07 | $0.05251 | $0.0527 | $0.04657 | $0.04657 | $2.07M | -11.70% |
| 2025-01-06 | $0.05101 | $0.05433 | $0.04966 | $0.052737 | $1.58M | +3.32% |
| 2025-01-05 | $0.05095 | $0.0518 | $0.0494 | $0.051042 | $1.06M | +0.35% |
| 2025-01-04 | $0.0527 | $0.05316 | $0.05019 | $0.050865 | $1.84M | -3.48% |
| 2025-01-03 | $0.04847 | $0.05325 | $0.04767 | $0.052697 | $2.62M | +9.13% |
| 2025-01-02 | $0.04665 | $0.04929 | $0.04663 | $0.048287 | $1.68M | +3.00% |
| 2025-01-01 | $0.04316 | $0.04737 | $0.0423 | $0.046879 | $1.24M | +8.70% |
Frequently asked questions
What was the VeChain price on January 1, 2025?
VET opened 2025-01-01 at $0.04316 and closed that day at $0.046879.
What was the highest price of VeChain in 2025?
The highest was $0.05784 on 2025-01-17; the lowest was $0.00953 on 2025-12-18.
How much did VeChain change in 2025?
VET moved -75.87% in 2025, from $0.04316 to $0.010416.
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.