VeChain price history in 2026
In 2026 VeChain (VET) has gone from $0.010428 on 2026-01-01 to $0.007871 on 2026-10-10, a change of -24.52%. The highest price was $0.01319 on 2026-01-06 and the lowest $0.004291 on 2026-07-01. About $492.39M was traded across the year. The best day was 2026-08-26 (+18.76%) and the worst 2026-02-05 (-12.42%). The year is not over, so these figures are partial.
$0.010428Open · 2026-01-01
$0.007871Close · 2026-10-10
$0.01319High · 2026-01-06
$0.004291Low · 2026-07-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.010428 | $0.01319 | $0.007658 | $0.008358 | $83.38M | -19.85% |
| February | $0.00843 | $0.008954 | $0.0066 | $0.007278 | $71.18M | -13.67% |
| March | $0.007298 | $0.007842 | $0.006416 | $0.006851 | $54.78M | -6.13% |
| April | $0.006781 | $0.00772 | $0.006679 | $0.006995 | $62.17M | +3.15% |
| May | $0.007234 | $0.00813 | $0.0056 | $0.00609 | $56.24M | -15.82% |
| June | $0.00609 | $0.006135 | $0.004294 | $0.004373 | $53.75M | -28.19% |
| July | $0.004376 | $0.005334 | $0.004291 | $0.004713 | $39.77M | +7.70% |
| August | $0.00467 | $0.007623 | $0.004342 | $0.006756 | $23.77M | +44.66% |
| September | $0.006715 | $0.009911 | $0.006473 | $0.008727 | $32.91M | +29.96% |
| October | $0.008615 | $0.009059 | $0.007235 | $0.007871 | $14.44M | -8.63% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.007849 | $0.007897 | $0.007731 | $0.007871 | $1.42M | +0.23% |
| 2026-10-09 | $0.007786 | $0.007968 | $0.007639 | $0.007854 | $3.22M | +2.50% |
| 2026-10-08 | $0.007315 | $0.007804 | $0.007235 | $0.007662 | $2.38M | -5.06% |
| 2026-10-07 | $0.008595 | $0.008639 | $0.007995 | $0.008071 | $322.81K | -6.09% |
| 2026-10-06 | $0.008771 | $0.008879 | $0.008582 | $0.008594 | $296.58K | -1.25% |
| 2026-10-05 | $0.008852 | $0.008901 | $0.00856 | $0.008703 | $890.75K | -0.24% |
| 2026-10-04 | $0.008596 | $0.008909 | $0.008584 | $0.008724 | $1.52M | +0.45% |
| 2026-10-03 | $0.008717 | $0.008752 | $0.008537 | $0.008685 | $1.28M | +0.62% |
| 2026-10-02 | $0.008813 | $0.009039 | $0.008285 | $0.008631 | $1.33M | -2.07% |
| 2026-10-01 | $0.008615 | $0.009059 | $0.008564 | $0.008814 | $1.79M | +0.99% |
| 2026-09-30 | $0.008947 | $0.009089 | $0.008594 | $0.008727 | $1.78M | -1.47% |
| 2026-09-29 | $0.008793 | $0.009215 | $0.008617 | $0.008857 | $1.71M | +0.16% |
| 2026-09-28 | $0.0092 | $0.009245 | $0.00863 | $0.008843 | $1.32M | -3.93% |
| 2026-09-27 | $0.00932 | $0.009511 | $0.009014 | $0.009205 | $576.00K | -0.82% |
| 2026-09-26 | $0.009527 | $0.009835 | $0.009082 | $0.009281 | $1.76M | -2.92% |
| 2026-09-25 | $0.009412 | $0.009841 | $0.009281 | $0.009561 | $2.23M | +2.30% |
| 2026-09-24 | $0.009344 | $0.009611 | $0.009092 | $0.009345 | $2.31M | +6.27% |
| 2026-09-23 | $0.009297 | $0.009911 | $0.00874 | $0.008794 | $892.77K | -5.41% |
| 2026-09-22 | $0.009321 | $0.009364 | $0.008873 | $0.009297 | $596.15K | +0.81% |
| 2026-09-21 | $0.008452 | $0.009343 | $0.008257 | $0.009223 | $2.02M | +9.32% |
| 2026-09-20 | $0.008795 | $0.008795 | $0.008042 | $0.008437 | $500.95K | -4.10% |
| 2026-09-19 | $0.007872 | $0.008847 | $0.007795 | $0.008797 | $1.17M | +11.79% |
| 2026-09-18 | $0.007366 | $0.007989 | $0.007318 | $0.007869 | $551.08K | +6.79% |
| 2026-09-17 | $0.007183 | $0.007437 | $0.007037 | $0.007369 | $360.24K | +2.70% |
| 2026-09-16 | $0.006964 | $0.007228 | $0.006804 | $0.007175 | $1.71M | +2.13% |
| 2026-09-15 | $0.007642 | $0.007686 | $0.0070 | $0.007026 | $1.40M | -8.10% |
| 2026-09-14 | $0.007684 | $0.008126 | $0.007639 | $0.007645 | $547.38K | -0.76% |
| 2026-09-13 | $0.007525 | $0.008004 | $0.007523 | $0.007703 | $1.30M | +1.15% |
| 2026-09-12 | $0.007323 | $0.007883 | $0.007318 | $0.007616 | $1.67M | +4.31% |
| 2026-09-11 | $0.007618 | $0.007656 | $0.007197 | $0.007301 | $789.60K | -4.13% |
| 2026-09-10 | $0.007468 | $0.008444 | $0.007422 | $0.007615 | $1.50M | +1.97% |
| 2026-09-09 | $0.008059 | $0.008162 | $0.007383 | $0.007468 | $885.49K | -7.33% |
| 2026-09-08 | $0.007184 | $0.008085 | $0.007175 | $0.008059 | $1.14M | +12.20% |
| 2026-09-07 | $0.007083 | $0.007358 | $0.0070 | $0.007183 | $260.50K | +1.69% |
| 2026-09-06 | $0.006938 | $0.007173 | $0.006917 | $0.007063 | $800.47K | +1.22% |
| 2026-09-05 | $0.006841 | $0.006993 | $0.006821 | $0.006978 | $603.17K | +1.54% |
| 2026-09-04 | $0.006771 | $0.006872 | $0.00656 | $0.006872 | $538.43K | +2.72% |
| 2026-09-03 | $0.006519 | $0.00688 | $0.006473 | $0.00669 | $968.56K | +2.65% |
| 2026-09-02 | $0.006632 | $0.00673 | $0.00648 | $0.006517 | $254.48K | -1.35% |
| 2026-09-01 | $0.006715 | $0.00687 | $0.006568 | $0.006606 | $760.53K | -2.22% |
| 2026-08-31 | $0.006738 | $0.00693 | $0.006679 | $0.006756 | $1.98M | +0.30% |
| 2026-08-30 | $0.007085 | $0.007397 | $0.006637 | $0.006735 | $892.46K | -4.49% |
| 2026-08-29 | $0.00691 | $0.007093 | $0.006586 | $0.007052 | $1.11M | +1.97% |
| 2026-08-28 | $0.007141 | $0.007445 | $0.006568 | $0.006916 | $991.28K | -3.10% |
| 2026-08-27 | $0.006716 | $0.007623 | $0.006369 | $0.007137 | $2.70M | +6.30% |
| 2026-08-26 | $0.005691 | $0.006735 | $0.005536 | $0.006714 | $622.10K | +18.76% |
| 2026-08-25 | $0.005665 | $0.005989 | $0.0056 | $0.005653 | $683.76K | -1.02% |
| 2026-08-24 | $0.005771 | $0.005775 | $0.005557 | $0.005711 | $656.44K | -0.15% |
| 2026-08-23 | $0.005657 | $0.005852 | $0.005359 | $0.00572 | $710.02K | +0.55% |
| 2026-08-22 | $0.005716 | $0.006181 | $0.005439 | $0.005689 | $885.23K | +0.36% |
| 2026-08-21 | $0.005171 | $0.005771 | $0.005171 | $0.005668 | $932.51K | +9.66% |
| 2026-08-20 | $0.004842 | $0.005239 | $0.004818 | $0.005169 | $310.97K | +6.79% |
| 2026-08-19 | $0.004431 | $0.004896 | $0.004369 | $0.00484 | $205.67K | +9.21% |
| 2026-08-18 | $0.004439 | $0.004453 | $0.004369 | $0.004432 | $117.53K | -0.12% |
| 2026-08-17 | $0.004468 | $0.004489 | $0.004409 | $0.004437 | $685.41K | -0.04% |
| 2026-08-16 | $0.004446 | $0.004524 | $0.004368 | $0.004439 | $507.12K | -0.60% |
| 2026-08-15 | $0.004533 | $0.004543 | $0.004427 | $0.004466 | $518.58K | -1.03% |
| 2026-08-14 | $0.004469 | $0.00454 | $0.004447 | $0.004512 | $359.75K | +0.08% |
| 2026-08-13 | $0.004415 | $0.004618 | $0.00437 | $0.004509 | $419.86K | +1.17% |
| 2026-08-12 | $0.004608 | $0.004662 | $0.004342 | $0.004457 | $1.18M | -3.59% |
| 2026-08-11 | $0.004636 | $0.004718 | $0.00458 | $0.004623 | $400.12K | -0.04% |
| 2026-08-10 | $0.00469 | $0.004751 | $0.004584 | $0.004624 | $782.46K | -1.51% |
| 2026-08-09 | $0.004743 | $0.004835 | $0.004665 | $0.004695 | $435.71K | -1.38% |
| 2026-08-08 | $0.00473 | $0.004848 | $0.004698 | $0.004761 | $957.86K | +1.15% |
| 2026-08-07 | $0.004642 | $0.004734 | $0.004622 | $0.004707 | $596.80K | +1.52% |
| 2026-08-06 | $0.004681 | $0.004698 | $0.004588 | $0.004636 | $748.05K | -0.57% |
| 2026-08-05 | $0.004664 | $0.004695 | $0.004603 | $0.004663 | $677.97K | -0.10% |
| 2026-08-04 | $0.004686 | $0.004716 | $0.004604 | $0.004668 | $794.79K | -0.90% |
| 2026-08-03 | $0.004735 | $0.004857 | $0.004672 | $0.00471 | $731.56K | -0.23% |
| 2026-08-02 | $0.004654 | $0.004762 | $0.004635 | $0.00472 | $399.92K | +0.89% |
| 2026-08-01 | $0.00467 | $0.004769 | $0.004547 | $0.004679 | $771.85K | -0.72% |
| 2026-07-31 | $0.004708 | $0.004846 | $0.004611 | $0.004713 | $703.55K | -0.60% |
| 2026-07-30 | $0.004492 | $0.00489 | $0.004474 | $0.004741 | $727.89K | +5.72% |
| 2026-07-29 | $0.004573 | $0.004606 | $0.004413 | $0.004485 | $151.96K | -1.47% |
| 2026-07-28 | $0.004535 | $0.004591 | $0.004467 | $0.004552 | $612.22K | +0.06% |
| 2026-07-27 | $0.004638 | $0.004727 | $0.00448 | $0.004549 | $2.78M | -3.96% |
| 2026-07-26 | $0.004683 | $0.004742 | $0.00465 | $0.004736 | $123.64K | +0.76% |
| 2026-07-25 | $0.004699 | $0.00474 | $0.004541 | $0.004701 | $578.64K | +1.33% |
| 2026-07-24 | $0.004779 | $0.004954 | $0.004508 | $0.004639 | $3.03M | -2.97% |
| 2026-07-23 | $0.00499 | $0.005253 | $0.004706 | $0.004781 | $2.16M | -3.31% |
| 2026-07-22 | $0.004935 | $0.005137 | $0.004826 | $0.004944 | $1.08M | -0.04% |
| 2026-07-21 | $0.004769 | $0.004992 | $0.004769 | $0.004946 | $1.07M | +4.76% |
| 2026-07-20 | $0.004657 | $0.004787 | $0.00461 | $0.004722 | $177.38K | +1.49% |
| 2026-07-19 | $0.00475 | $0.004793 | $0.004631 | $0.004653 | $146.00K | -1.95% |
| 2026-07-18 | $0.004724 | $0.00476 | $0.004628 | $0.004745 | $170.52K | +1.11% |
| 2026-07-17 | $0.004916 | $0.005056 | $0.004636 | $0.004693 | $853.78K | -0.79% |
| 2026-07-16 | $0.00486 | $0.004902 | $0.00472 | $0.004731 | $130.60K | -1.80% |
| 2026-07-15 | $0.004888 | $0.004913 | $0.004776 | $0.004817 | $1.59M | -1.06% |
| 2026-07-14 | $0.004898 | $0.005186 | $0.004794 | $0.004869 | $1.38M | +0.36% |
| 2026-07-13 | $0.004814 | $0.004924 | $0.004682 | $0.004851 | $2.04M | +0.71% |
| 2026-07-12 | $0.004873 | $0.004968 | $0.004724 | $0.004817 | $1.44M | -1.78% |
| 2026-07-11 | $0.004766 | $0.005137 | $0.004752 | $0.004904 | $1.08M | +3.02% |
| 2026-07-10 | $0.00473 | $0.0048 | $0.004694 | $0.004761 | $112.17K | +0.60% |
| 2026-07-09 | $0.004747 | $0.004786 | $0.004643 | $0.004732 | $1.69M | +0.22% |
| 2026-07-08 | $0.004638 | $0.004787 | $0.004606 | $0.004722 | $1.67M | +0.76% |
| 2026-07-07 | $0.004828 | $0.004933 | $0.004556 | $0.004686 | $1.92M | -3.72% |
| 2026-07-06 | $0.00484 | $0.005334 | $0.004684 | $0.004867 | $4.25M | +0.99% |
| 2026-07-05 | $0.004818 | $0.004937 | $0.004652 | $0.00482 | $1.47M | +0.98% |
| 2026-07-04 | $0.004819 | $0.004992 | $0.004691 | $0.004773 | $2.17M | -0.54% |
| 2026-07-03 | $0.004708 | $0.00485 | $0.004665 | $0.004798 | $1.54M | +2.34% |
| 2026-07-02 | $0.004626 | $0.004838 | $0.004527 | $0.004689 | $2.69M | +4.88% |
| 2026-07-01 | $0.004376 | $0.004595 | $0.004291 | $0.004471 | $234.35K | +2.22% |
| 2026-06-30 | $0.004484 | $0.004495 | $0.004311 | $0.004373 | $167.09K | -1.00% |
| 2026-06-29 | $0.004485 | $0.004636 | $0.004342 | $0.004418 | $2.43M | -1.82% |
| 2026-06-28 | $0.004608 | $0.004624 | $0.004442 | $0.004499 | $1.37M | -1.78% |
| 2026-06-27 | $0.00448 | $0.004698 | $0.004397 | $0.004581 | $3.63M | +2.06% |
| 2026-06-26 | $0.004511 | $0.004566 | $0.004424 | $0.004488 | $1.70M | -0.03% |
| 2026-06-25 | $0.004424 | $0.004608 | $0.004294 | $0.00449 | $2.00M | -2.31% |
| 2026-06-24 | $0.004707 | $0.004723 | $0.004391 | $0.004596 | $210.74K | -2.29% |
| 2026-06-23 | $0.00486 | $0.004907 | $0.004612 | $0.004704 | $179.88K | -1.38% |
| 2026-06-22 | $0.0049 | $0.005125 | $0.004639 | $0.00477 | $2.29M | -2.40% |
| 2026-06-21 | $0.004991 | $0.0052 | $0.004844 | $0.004887 | $2.21M | -2.62% |
| 2026-06-20 | $0.004979 | $0.005194 | $0.00488 | $0.005019 | $1.70M | +1.27% |
| 2026-06-19 | $0.004898 | $0.0051 | $0.00481 | $0.004956 | $1.45M | +1.54% |
| 2026-06-18 | $0.004799 | $0.005044 | $0.004687 | $0.004881 | $2.56M | -3.10% |
| 2026-06-17 | $0.005213 | $0.005248 | $0.004955 | $0.005037 | $242.52K | -2.12% |
| 2026-06-16 | $0.00518 | $0.005285 | $0.005004 | $0.005147 | $1.94M | -1.40% |
| 2026-06-15 | $0.005313 | $0.005656 | $0.005085 | $0.005219 | $2.27M | +2.59% |
| 2026-06-14 | $0.005111 | $0.005139 | $0.004875 | $0.005088 | $185.81K | -0.55% |
| 2026-06-13 | $0.005005 | $0.005168 | $0.005005 | $0.005116 | $180.34K | +0.82% |
| 2026-06-12 | $0.004975 | $0.005158 | $0.004574 | $0.005074 | $1.80M | +1.98% |
| 2026-06-11 | $0.004833 | $0.005107 | $0.004742 | $0.004976 | $3.46M | +4.34% |
| 2026-06-10 | $0.004772 | $0.004933 | $0.004636 | $0.004769 | $3.24M | -0.39% |
| 2026-06-09 | $0.004844 | $0.004969 | $0.004673 | $0.004787 | $2.33M | -2.02% |
| 2026-06-08 | $0.004954 | $0.005039 | $0.004758 | $0.004886 | $1.77M | -1.24% |
| 2026-06-07 | $0.004887 | $0.005042 | $0.004738 | $0.004948 | $2.52M | +2.75% |
| 2026-06-06 | $0.00479 | $0.004985 | $0.00454 | $0.004815 | $2.52M | +0.65% |
| 2026-06-05 | $0.004891 | $0.00495 | $0.004463 | $0.004784 | $4.35M | -10.30% |
| 2026-06-04 | $0.00559 | $0.00565 | $0.005165 | $0.005334 | $469.89K | -3.10% |
| 2026-06-03 | $0.005764 | $0.005766 | $0.005161 | $0.005504 | $3.87M | -0.36% |
| 2026-06-02 | $0.005966 | $0.00598 | $0.005451 | $0.005524 | $368.10K | -7.33% |
| 2026-06-01 | $0.00609 | $0.006135 | $0.005833 | $0.005961 | $334.35K | -2.11% |
| 2026-05-31 | $0.006113 | $0.00618 | $0.005964 | $0.00609 | $369.79K | -0.04% |
| 2026-05-30 | $0.00587 | $0.00644 | $0.005847 | $0.006093 | $1.48M | +3.91% |
| 2026-05-29 | $0.00597 | $0.0060 | $0.00562 | $0.005864 | $413.01K | -1.10% |
| 2026-05-28 | $0.005854 | $0.006032 | $0.0056 | $0.005929 | $1.76M | -2.93% |
| 2026-05-27 | $0.00631 | $0.00638 | $0.00606 | $0.006108 | $512.66K | -2.71% |
| 2026-05-26 | $0.00663 | $0.00673 | $0.00624 | $0.006278 | $2.16M | -4.37% |
| 2026-05-25 | $0.006736 | $0.006767 | $0.006484 | $0.006564 | $3.20M | -1.79% |
| 2026-05-24 | $0.006642 | $0.006778 | $0.00652 | $0.006684 | $1.24M | -0.46% |
| 2026-05-23 | $0.00653 | $0.006973 | $0.0064 | $0.006716 | $2.32M | +2.42% |
| 2026-05-22 | $0.006706 | $0.006737 | $0.006391 | $0.006557 | $2.26M | -2.22% |
| 2026-05-21 | $0.006605 | $0.006831 | $0.006569 | $0.006705 | $2.32M | +1.45% |
| 2026-05-20 | $0.00667 | $0.006713 | $0.006517 | $0.00661 | $2.24M | -0.15% |
| 2026-05-19 | $0.006647 | $0.007053 | $0.00641 | $0.00662 | $3.39M | -1.25% |
| 2026-05-18 | $0.006689 | $0.00716 | $0.006615 | $0.006704 | $1.30M | +0.35% |
| 2026-05-17 | $0.006787 | $0.006818 | $0.00651 | $0.00668 | $2.20M | -1.96% |
| 2026-05-16 | $0.007029 | $0.007066 | $0.006747 | $0.006814 | $1.12M | -1.95% |
| 2026-05-15 | $0.006993 | $0.007071 | $0.006741 | $0.006949 | $1.47M | -5.55% |
| 2026-05-14 | $0.0073 | $0.007522 | $0.007186 | $0.007358 | $404.12K | -0.05% |
| 2026-05-13 | $0.007254 | $0.007459 | $0.007166 | $0.007362 | $1.84M | -1.62% |
| 2026-05-12 | $0.00775 | $0.00785 | $0.007384 | $0.007483 | $406.55K | -3.48% |
| 2026-05-11 | $0.00791 | $0.007957 | $0.007638 | $0.007753 | $415.92K | -1.16% |
| 2026-05-10 | $0.00759 | $0.00806 | $0.007511 | $0.007843 | $1.96M | +3.33% |
| 2026-05-09 | $0.00796 | $0.008118 | $0.00744 | $0.007591 | $902.60K | -4.62% |
| 2026-05-08 | $0.007622 | $0.00813 | $0.007486 | $0.007959 | $700.71K | +4.20% |
| 2026-05-07 | $0.007722 | $0.00796 | $0.007487 | $0.007637 | $3.08M | -1.10% |
| 2026-05-06 | $0.007651 | $0.007983 | $0.007529 | $0.007722 | $6.66M | +1.66% |
| 2026-05-05 | $0.007305 | $0.007823 | $0.007271 | $0.007596 | $3.71M | +5.05% |
| 2026-05-04 | $0.007194 | $0.00742 | $0.00709 | $0.007231 | $1.59M | +0.47% |
| 2026-05-03 | $0.007223 | $0.007642 | $0.007025 | $0.007197 | $2.30M | -0.30% |
| 2026-05-02 | $0.007173 | $0.007271 | $0.007107 | $0.007218 | $1.15M | +0.71% |
| 2026-05-01 | $0.007234 | $0.007255 | $0.007092 | $0.007167 | $1.37M | +2.47% |
| 2026-04-30 | $0.006997 | $0.00712 | $0.006936 | $0.006995 | $217.45K | -0.42% |
| 2026-04-29 | $0.007024 | $0.007122 | $0.006892 | $0.007024 | $1.92M | -0.59% |
| 2026-04-28 | $0.007117 | $0.00728 | $0.007013 | $0.007066 | $1.96M | -1.52% |
| 2026-04-27 | $0.007351 | $0.00744 | $0.00713 | $0.007175 | $1.33M | -1.12% |
| 2026-04-26 | $0.007404 | $0.007529 | $0.007154 | $0.007256 | $1.84M | -1.73% |
| 2026-04-25 | $0.00727 | $0.00747 | $0.007243 | $0.007384 | $1.12M | +1.09% |
| 2026-04-24 | $0.007368 | $0.007542 | $0.007242 | $0.007304 | $1.59M | -0.12% |
| 2026-04-23 | $0.007405 | $0.007494 | $0.007121 | $0.007313 | $2.97M | +2.41% |
| 2026-04-22 | $0.00717 | $0.007362 | $0.007114 | $0.007141 | $307.24K | -1.24% |
| 2026-04-21 | $0.007151 | $0.007369 | $0.006984 | $0.00723 | $2.07M | +1.44% |
| 2026-04-20 | $0.007116 | $0.007335 | $0.00703 | $0.007127 | $2.14M | +1.18% |
| 2026-04-19 | $0.007233 | $0.00728 | $0.006924 | $0.007044 | $2.43M | -1.51% |
| 2026-04-18 | $0.007151 | $0.007317 | $0.007003 | $0.007153 | $1.78M | -1.22% |
| 2026-04-17 | $0.00742 | $0.007479 | $0.007099 | $0.007241 | $2.17M | -2.42% |
| 2026-04-16 | $0.007209 | $0.007573 | $0.007145 | $0.007421 | $2.64M | +3.68% |
| 2026-04-15 | $0.006962 | $0.007267 | $0.006947 | $0.007158 | $2.76M | +3.37% |
| 2026-04-14 | $0.007096 | $0.007112 | $0.006829 | $0.006924 | $1.84M | -1.64% |
| 2026-04-13 | $0.00674 | $0.007233 | $0.006702 | $0.00704 | $2.67M | +3.92% |
| 2026-04-12 | $0.006998 | $0.007037 | $0.00671 | $0.006774 | $1.91M | -3.28% |
| 2026-04-11 | $0.007073 | $0.007164 | $0.006967 | $0.007003 | $739.81K | -0.59% |
| 2026-04-10 | $0.00713 | $0.007288 | $0.006959 | $0.007045 | $2.24M | -1.63% |
| 2026-04-09 | $0.00719 | $0.00731 | $0.006984 | $0.007162 | $2.63M | -0.44% |
| 2026-04-08 | $0.007458 | $0.00753 | $0.007178 | $0.007194 | $2.29M | -2.83% |
| 2026-04-07 | $0.00714 | $0.0075 | $0.00697 | $0.007403 | $2.36M | +4.69% |
| 2026-04-06 | $0.007426 | $0.007439 | $0.006972 | $0.007072 | $3.71M | -4.87% |
| 2026-04-05 | $0.007478 | $0.00756 | $0.007281 | $0.007434 | $2.17M | -0.63% |
| 2026-04-04 | $0.00699 | $0.00772 | $0.006969 | $0.007482 | $3.15M | +7.04% |
| 2026-04-03 | $0.006744 | $0.007107 | $0.006724 | $0.006989 | $741.86K | +2.30% |
| 2026-04-02 | $0.00669 | $0.007105 | $0.006679 | $0.006832 | $4.21M | +0.63% |
| 2026-04-01 | $0.006781 | $0.006987 | $0.006735 | $0.00679 | $2.28M | -0.90% |
| 2026-03-31 | $0.006667 | $0.006851 | $0.00659 | $0.006851 | $2.59M | +2.94% |
| 2026-03-30 | $0.006771 | $0.006801 | $0.006573 | $0.006655 | $2.05M | +1.68% |
| 2026-03-29 | $0.006668 | $0.006708 | $0.006416 | $0.006545 | $758.80K | -1.22% |
| 2026-03-28 | $0.006668 | $0.006868 | $0.006585 | $0.006626 | $1.95M | -1.38% |
| 2026-03-27 | $0.00679 | $0.00691 | $0.00662 | $0.006719 | $1.82M | -0.31% |
| 2026-03-26 | $0.0071 | $0.007107 | $0.00674 | $0.00674 | $2.68M | -5.09% |
| 2026-03-25 | $0.007197 | $0.007249 | $0.007062 | $0.007102 | $797.49K | -0.92% |
| 2026-03-24 | $0.00707 | $0.00723 | $0.006943 | $0.007168 | $1.54M | +1.40% |
| 2026-03-23 | $0.007039 | $0.007611 | $0.006941 | $0.007068 | $3.16M | +1.88% |
| 2026-03-22 | $0.007025 | $0.00713 | $0.00679 | $0.006938 | $1.64M | -0.93% |
| 2026-03-21 | $0.007252 | $0.007287 | $0.00699 | $0.007003 | $1.66M | -3.44% |
| 2026-03-20 | $0.007255 | $0.007416 | $0.00717 | $0.007253 | $1.77M | -0.59% |
| 2026-03-19 | $0.007308 | $0.00738 | $0.007099 | $0.007296 | $1.73M | +0.43% |
| 2026-03-18 | $0.00758 | $0.007667 | $0.00715 | $0.007264 | $1.83M | -4.21% |
| 2026-03-17 | $0.007796 | $0.007841 | $0.007526 | $0.007584 | $912.11K | -1.61% |
| 2026-03-16 | $0.007405 | $0.007842 | $0.007357 | $0.007708 | $1.99M | +3.49% |
| 2026-03-15 | $0.00715 | $0.00748 | $0.007099 | $0.007448 | $1.67M | +3.29% |
| 2026-03-14 | $0.007173 | $0.00726 | $0.007065 | $0.007211 | $1.68M | +0.19% |
| 2026-03-13 | $0.007193 | $0.00757 | $0.00717 | $0.007197 | $1.69M | -1.23% |
| 2026-03-12 | $0.00709 | $0.007286 | $0.006999 | $0.007286 | $2.36M | +2.73% |
| 2026-03-11 | $0.007011 | $0.00722 | $0.006974 | $0.007093 | $1.82M | +0.65% |
| 2026-03-10 | $0.00697 | $0.0073 | $0.006957 | $0.007047 | $2.30M | +1.07% |
| 2026-03-09 | $0.00678 | $0.007156 | $0.00678 | $0.006972 | $709.40K | +2.80% |
| 2026-03-08 | $0.006936 | $0.006955 | $0.006708 | $0.006782 | $820.82K | -1.53% |
| 2026-03-07 | $0.007104 | $0.007128 | $0.006887 | $0.006887 | $1.43M | -2.61% |
| 2026-03-06 | $0.0073 | $0.00739 | $0.00697 | $0.007071 | $1.56M | -3.15% |
| 2026-03-05 | $0.00745 | $0.007524 | $0.007163 | $0.007301 | $1.23M | -1.42% |
| 2026-03-04 | $0.007124 | $0.007657 | $0.00701 | $0.007407 | $2.51M | +4.06% |
| 2026-03-03 | $0.007265 | $0.007271 | $0.006961 | $0.007118 | $1.66M | -1.38% |
| 2026-03-02 | $0.007134 | $0.007488 | $0.00706 | $0.007218 | $2.92M | +1.18% |
| 2026-03-01 | $0.007298 | $0.007552 | $0.006978 | $0.007134 | $1.53M | -1.98% |
| 2026-02-28 | $0.007352 | $0.00739 | $0.006803 | $0.007278 | $2.78M | -1.02% |
| 2026-02-27 | $0.0076 | $0.00776 | $0.007213 | $0.007353 | $1.25M | -2.46% |
| 2026-02-26 | $0.007828 | $0.00786 | $0.007387 | $0.007538 | $4.23M | -2.89% |
| 2026-02-25 | $0.007095 | $0.00826 | $0.007086 | $0.007763 | $3.89M | +9.36% |
| 2026-02-24 | $0.00733 | $0.007379 | $0.007068 | $0.007098 | $1.55M | -2.63% |
| 2026-02-23 | $0.007458 | $0.007573 | $0.00709 | $0.00729 | $2.52M | -1.78% |
| 2026-02-22 | $0.007659 | $0.007699 | $0.00741 | $0.007422 | $1.80M | -2.29% |
| 2026-02-21 | $0.007823 | $0.00794 | $0.007596 | $0.007596 | $1.79M | -2.98% |
| 2026-02-20 | $0.00774 | $0.00799 | $0.007568 | $0.007829 | $2.34M | +0.56% |
| 2026-02-19 | $0.007833 | $0.007942 | $0.00759 | $0.007785 | $1.97M | +0.06% |
| 2026-02-18 | $0.008114 | $0.0082 | $0.00778 | $0.007781 | $1.93M | -4.08% |
| 2026-02-17 | $0.008313 | $0.00833 | $0.007969 | $0.008112 | $1.76M | -1.71% |
| 2026-02-16 | $0.00836 | $0.008477 | $0.00808 | $0.008253 | $1.87M | -0.68% |
| 2026-02-15 | $0.008845 | $0.008954 | $0.008191 | $0.008309 | $2.57M | -6.06% |
| 2026-02-14 | $0.008216 | $0.008927 | $0.008201 | $0.008846 | $1.77M | +7.73% |
| 2026-02-13 | $0.007895 | $0.008305 | $0.007738 | $0.008211 | $1.45M | +3.21% |
| 2026-02-12 | $0.00757 | $0.008178 | $0.007563 | $0.007956 | $2.11M | +5.02% |
| 2026-02-11 | $0.007694 | $0.00781 | $0.007392 | $0.007576 | $1.27M | -0.51% |
| 2026-02-10 | $0.00792 | $0.007942 | $0.007615 | $0.007615 | $1.99M | -3.31% |
| 2026-02-09 | $0.00801 | $0.00814 | $0.007689 | $0.007876 | $2.20M | -1.38% |
| 2026-02-08 | $0.00807 | $0.00821 | $0.0079 | $0.007986 | $2.14M | -1.00% |
| 2026-02-07 | $0.008263 | $0.008309 | $0.007864 | $0.008067 | $3.18M | -2.09% |
| 2026-02-06 | $0.0073 | $0.008432 | $0.0066 | $0.008239 | $4.55M | +12.98% |
| 2026-02-05 | $0.00833 | $0.00839 | $0.00712 | $0.007293 | $4.86M | -12.42% |
| 2026-02-04 | $0.008447 | $0.008786 | $0.00811 | $0.008327 | $2.17M | -0.29% |
| 2026-02-03 | $0.00862 | $0.00887 | $0.008001 | $0.008352 | $6.66M | -3.24% |
| 2026-02-02 | $0.008162 | $0.00877 | $0.007896 | $0.008631 | $3.17M | +5.87% |
| 2026-02-01 | $0.00843 | $0.00861 | $0.007979 | $0.008153 | $1.42M | -2.45% |
| 2026-01-31 | $0.009246 | $0.009254 | $0.007658 | $0.008358 | $4.88M | -9.74% |
| 2026-01-30 | $0.00938 | $0.00944 | $0.00897 | $0.00926 | $1.65M | -0.83% |
| 2026-01-29 | $0.01023 | $0.010262 | $0.009208 | $0.009337 | $3.98M | -8.76% |
| 2026-01-28 | $0.01028 | $0.01033 | $0.01005 | $0.010234 | $977.11K | +0.01% |
| 2026-01-27 | $0.01013 | $0.01037 | $0.00995 | $0.010233 | $2.21M | +1.15% |
| 2026-01-26 | $0.00991 | $0.010287 | $0.009883 | $0.010116 | $2.85M | +1.23% |
| 2026-01-25 | $0.0103 | $0.010463 | $0.009746 | $0.009993 | $3.55M | -2.59% |
| 2026-01-24 | $0.010252 | $0.01041 | $0.01018 | $0.010259 | $1.89M | +0.08% |
| 2026-01-23 | $0.01023 | $0.010607 | $0.01009 | $0.01025 | $2.24M | -0.07% |
| 2026-01-22 | $0.01044 | $0.01068 | $0.0101 | $0.010258 | $2.58M | -1.06% |
| 2026-01-21 | $0.01008 | $0.01071 | $0.009981 | $0.010368 | $3.87M | +2.83% |
| 2026-01-20 | $0.01083 | $0.01086 | $0.00997 | $0.010082 | $2.55M | -6.98% |
| 2026-01-19 | $0.01103 | $0.01107 | $0.010266 | $0.010839 | $4.06M | -0.50% |
| 2026-01-18 | $0.01179 | $0.011954 | $0.010893 | $0.010893 | $3.72M | -7.24% |
| 2026-01-17 | $0.011802 | $0.01221 | $0.01172 | $0.011743 | $2.48M | -1.37% |
| 2026-01-16 | $0.01152 | $0.01192 | $0.011239 | $0.011907 | $3.25M | +3.91% |
| 2026-01-15 | $0.012118 | $0.01216 | $0.01139 | $0.011458 | $4.09M | -5.43% |
| 2026-01-14 | $0.01219 | $0.01256 | $0.01203 | $0.012116 | $2.34M | -1.34% |
| 2026-01-13 | $0.01131 | $0.01243 | $0.01124 | $0.012281 | $3.62M | +8.66% |
| 2026-01-12 | $0.01152 | $0.0119 | $0.0112 | $0.011302 | $1.31M | -1.93% |
| 2026-01-11 | $0.011689 | $0.01185 | $0.011286 | $0.011524 | $1.79M | -1.25% |
| 2026-01-10 | $0.01176 | $0.01196 | $0.011641 | $0.01167 | $1.17M | -0.81% |
| 2026-01-09 | $0.011815 | $0.01211 | $0.01155 | $0.011765 | $2.08M | -0.43% |
| 2026-01-08 | $0.01214 | $0.01224 | $0.01148 | $0.011816 | $2.49M | -1.91% |
| 2026-01-07 | $0.01285 | $0.012865 | $0.01201 | $0.012046 | $2.92M | -6.33% |
| 2026-01-06 | $0.01259 | $0.01319 | $0.01226 | $0.012859 | $2.22M | +1.40% |
| 2026-01-05 | $0.012181 | $0.01271 | $0.01184 | $0.012682 | $3.64M | +3.94% |
| 2026-01-04 | $0.01171 | $0.01226 | $0.011681 | $0.012201 | $2.45M | +4.17% |
| 2026-01-03 | $0.0117 | $0.0120 | $0.011501 | $0.011712 | $1.41M | +0.38% |
| 2026-01-02 | $0.0111 | $0.011793 | $0.01094 | $0.011668 | $3.08M | +5.00% |
| 2026-01-01 | $0.010428 | $0.01116 | $0.010333 | $0.011112 | $2.04M | +6.69% |
Frequently asked questions
What was the VeChain price on January 1, 2026?
VET opened 2026-01-01 at $0.010428 and closed that day at $0.011112.
What was the highest price of VeChain in 2026?
The highest was $0.01319 on 2026-01-06; the lowest was $0.004291 on 2026-07-01.
How much did VeChain change in 2026?
VET has moved -24.52% in 2026, from $0.010428 to $0.007871 (the year is not over).
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.