Vechain (VEN) Price: Historical Data

USD
EUR
GBP
INR
AUD
JPY
BNG
CZK
DKK
HUF
PLN
RON
SEK
CHF
ISK
NOK
HRK
RUB
TRY
BRL
CAD
CNY
HKD
IDR
ILS
KRW
MXN
MYR
NZD
PHP
SGD
THB
ZAR
AED
AFN
ALL
AMD
AOA
ARS
AWG
AZN
BAM
BBD
BDT
BHD
BIF
CUC
BND
BOB
PAB
BTN
BWP
BYN
BZD
CDF
CLP
COP
CRC
CUP
CVE
DJF
DOP
DZD
EGP
ERN
ETB
FJD
JEP
GEL
GHS
GMD
GNF
GTQ
GYD
HNL
HTG
IQD
IRR
JMD
JOD
KES
KGS
KHR
KMF
KPW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
SZL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MUR
MVR
MWK
MZN
NAD
NGN
NIO
NPR
OMR
PEN
PGK
PKR
PYG
QAR
QAR
RSD
RWF
SAR
SBD
SCR
SDG
SHP
SLL
SOS
SRD
STD
SYP
TJS
TMT
TND
TOP
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VND
VUV
WST
XAF
XCD
XDR
XOF
XPF
YER
ZMW

$0.004886

1.43%

12:27 PM ET

Low:$0.004886

High:$0.004886

24h

Market Cap

$420,213,575

Volume 24h

$11,600,300

Volume / Market Cap

0.027606

Price Change 24h

$0.00007

1.43%

Circulating Supply

-

Historical Data of Vechain

Data from May 20, 2026 to June 19, 2026

Date range

Last 7 days
Last 30 days
Last 90 days
Last 180 days
Last 365 days

Continue

Date	Open	High	Low	Close	Change %
June 19, 2026	$0.00483	$0.004833	$0.004795	$0.004821	0.193991%
June 18, 2026	$9.42276	$9.51563	$0.004725	$0.004829	99.9488%
June 17, 2026	$9.76462	$9.76462	$9.50031	$9.62489	1.43097%
June 17, 2026	$9.76462	$9.76462	$9.75502	$9.75519	0.096604%
June 16, 2026	$9.76531	$9.77418	$9.65548	$9.77225	0.071019%
June 13, 2026	$9.10004	$9.15341	$9.08696	$9.12969	0.325836%
June 12, 2026	$8.99958	$9.184	$8.98591	$9.06192	0.692677%
June 11, 2026	$8.9943	$8.99698	$8.90586	$8.90586	0.983335%
June 10, 2026	$9.02175	$9.02175	$8.75563	$8.83352	2.08643%
June 10, 2026	$9.02175	$9.02175	$8.88657	$8.9092	1.24756%
June 09, 2026	$9.18614	$9.31054	$8.82564	$9.01574	1.85499%
June 09, 2026	$9.18614	$9.31054	$9.18005	$9.18005	0.066287%
June 08, 2026	$8.8484	$9.27566	$8.83457	$9.1755	3.69672%
June 08, 2026	$8.8484	$9.16638	$8.83457	$9.15326	3.44537%
June 07, 2026	$8.46451	$8.92326	$8.43909	$8.84975	4.55125%
June 07, 2026	$8.46451	$8.5286	$8.43909	$8.5286	0.757216%
June 06, 2026	$8.71941	$8.7916	$8.24191	$8.45874	2.98952%
June 06, 2026	$8.71941	$8.7916	$8.49707	$8.5927	1.45323%
June 05, 2026	$9.63885	$9.66177	$8.42141	$8.71119	9.62417%
June 05, 2026	$9.63885	$9.66177	$9.5228	$9.62426	0.151338%
June 04, 2026	$9.67197	$10.041	$9.40696	$9.63114	0.422145%
June 04, 2026	$9.67197	$10.041	$9.67197	$9.86235	1.96836%
June 03, 2026	$10.3519	$10.3714	$9.63303	$9.63303	6.9443%
June 03, 2026	$10.3519	$10.3714	$10.0228	$10.103	2.40462%
June 02, 2026	$10.8905	$10.8955	$10.2629	$10.3614	4.85809%
June 02, 2026	$10.8905	$10.8935	$10.7883	$10.8848	0.05207%
June 01, 2026	$10.898	$10.9569	$10.6492	$10.8938	0.038825%
June 01, 2026	$10.898	$10.9526	$10.8666	$10.8978	0.002045%
May 31, 2026	$11.005	$11.0555	$10.8336	$10.887	1.07203%
May 31, 2026	$11.005	$11.0218	$10.9726	$10.9778	0.247431%
May 30, 2026	$10.9589	$11.0186	$10.8762	$11.003	0.40222%
May 30, 2026	$10.9589	$10.9846	$10.9019	$10.9381	0.189586%
May 29, 2026	$10.9338	$11.09	$10.7585	$10.9488	0.137326%
May 29, 2026	$10.9338	$10.984	$10.8894	$10.9091	0.226128%
May 28, 2026	$11.1977	$11.1977	$10.6947	$10.9412	2.29054%
May 28, 2026	$11.1977	$11.1977	$10.9727	$10.9958	1.80263%
May 27, 2026	$11.2841	$11.3207	$11.1372	$11.1643	1.06146%
May 27, 2026	$11.2841	$11.2841	$11.2315	$11.2315	0.466454%
May 26, 2026	$11.4545	$11.5555	$11.2289	$11.2617	1.68304%
May 26, 2026	$11.4545	$11.4651	$11.427	$11.427	0.239733%
May 25, 2026	$11.3652	$11.6044	$11.2437	$11.5236	1.3941%
May 25, 2026	$11.3652	$11.3652	$11.2437	$11.3611	0.03601%
May 24, 2026	$11.6529	$11.6529	$11.3806	$11.4072	2.10853%
May 24, 2026	$11.6529	$11.6529	$11.4929	$11.4929	1.37339%
May 23, 2026	$11.2587	$11.2863	$11.0094	$11.2844	0.228438%
May 23, 2026	$11.2587	$11.2863	$11.2555	$11.2555	0.028492%
May 22, 2026	$11.502	$11.5283	$11.2142	$11.2142	2.50237%