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
$0.008596
2.04%
05:40 PM ET
Low:$0.008596
High:$0.008596
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$739,073,150
Volume 24h
$6,507,990
Volume / Market Cap
0.008806
Price Change 24h
$0.000176
2.04%
Circulating Supply
-
Historical Data of Vechain
Data from September 06, 2026 to October 06, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 06, 2026 | $0.008771 | $0.00881 | $0.008761 | $0.008764 | 0.072516% |
| October 05, 2026 | $0.008762 | $0.008897 | $0.008581 | $0.008771 | 0.106029% |
| October 05, 2026 | $0.008762 | $0.008883 | $0.008762 | $0.008849 | 0.99535% |
| October 04, 2026 | $0.008677 | $0.00885 | $0.008546 | $0.008746 | 0.7981% |
| October 04, 2026 | $0.008677 | $0.008742 | $0.00867 | $0.008734 | 0.655306% |
| October 03, 2026 | $0.008387 | $0.008764 | $0.008387 | $0.008675 | 3.44289% |
| October 03, 2026 | $0.008387 | $0.008561 | $0.008387 | $0.008561 | 2.08083% |
| October 02, 2026 | $0.008784 | $0.009041 | $0.008313 | $0.008403 | 4.33876% |
| October 02, 2026 | $0.008784 | $0.008794 | $0.008732 | $0.008793 | 0.095855% |
| October 01, 2026 | $0.008792 | $0.009091 | $0.008563 | $0.008794 | 0.02218% |
| October 01, 2026 | $0.008792 | $0.00889 | $0.008762 | $0.008857 | 0.742065% |
| September 30, 2026 | $0.008815 | $0.009205 | $0.008748 | $0.008803 | 0.128194% |
| September 30, 2026 | $0.008815 | $0.008815 | $0.008815 | $0.008815 | % |
| September 29, 2026 | $0.008744 | $0.008889 | $0.008643 | $0.008815 | 0.812931% |
| September 29, 2026 | $0.008744 | $0.008887 | $0.008685 | $0.008887 | 1.63513% |
| September 28, 2026 | $0.009274 | $0.009302 | $0.008673 | $0.008735 | 5.80692% |
| September 28, 2026 | $0.009274 | $0.009302 | $0.009063 | $0.009192 | 0.886356% |
| September 27, 2026 | $0.00925 | $0.00946 | $0.009102 | $0.009271 | 0.225724% |
| September 27, 2026 | $0.00925 | $0.009321 | $0.009186 | $0.00932 | 0.755871% |
| September 26, 2026 | $0.009424 | $0.009808 | $0.009209 | $0.009244 | 1.90933% |
| September 26, 2026 | $0.009424 | $0.00953 | $0.009412 | $0.009522 | 1.03722% |
| September 25, 2026 | $0.009312 | $0.009575 | $0.009112 | $0.009523 | 2.27393% |
| September 25, 2026 | $0.009312 | $0.009394 | $0.009271 | $0.009284 | 0.293396% |
| September 24, 2026 | $0.00878 | $0.009484 | $0.008691 | $0.009278 | 5.66658% |
| September 24, 2026 | $0.00878 | $0.008883 | $0.008758 | $0.008798 | 0.203297% |
| September 23, 2026 | $0.009226 | $0.009874 | $0.008755 | $0.008791 | 4.71602% |
| September 23, 2026 | $0.009226 | $0.00932 | $0.009188 | $0.009294 | 0.734463% |
| September 22, 2026 | $0.009089 | $0.009334 | $0.008912 | $0.009252 | 1.78515% |
| September 22, 2026 | $0.009089 | $0.009334 | $0.009045 | $0.009334 | 2.69621% |
| September 21, 2026 | $0.008427 | $0.009217 | $0.008266 | $0.00909 | 7.86334% |
| September 21, 2026 | $0.008427 | $0.008466 | $0.008336 | $0.00843 | 0.034532% |
| September 20, 2026 | $0.008712 | $0.008818 | $0.008081 | $0.008438 | 3.15179% |
| September 20, 2026 | $0.008712 | $0.008818 | $0.008503 | $0.008777 | 0.748607% |
| September 19, 2026 | $0.007877 | $0.008791 | $0.007803 | $0.008734 | 10.8784% |
| September 19, 2026 | $0.007877 | $0.007953 | $0.007853 | $0.007869 | 0.097503% |
| September 18, 2026 | $0.007385 | $0.007911 | $0.007312 | $0.007868 | 6.53556% |
| September 18, 2026 | $0.007385 | $0.007401 | $0.007312 | $0.007373 | 0.170207% |
| September 17, 2026 | $0.007061 | $0.007424 | $0.007028 | $0.007374 | 4.42981% |
| September 17, 2026 | $0.007061 | $0.007165 | $0.007028 | $0.007165 | 1.46528% |
| September 16, 2026 | $0.007143 | $0.007304 | $0.00682 | $0.007055 | 1.22333% |
| September 16, 2026 | $0.007143 | $0.007143 | $0.007009 | $0.00708 | 0.880187% |
| September 15, 2026 | $0.007862 | $0.007862 | $0.007117 | $0.007138 | 9.21351% |
| September 15, 2026 | $0.007862 | $0.007862 | $0.007646 | $0.007646 | 2.74726% |
| September 14, 2026 | $0.007877 | $0.0081 | $0.007659 | $0.007878 | 0.011299% |
| September 14, 2026 | $0.007877 | $0.007901 | $0.007659 | $0.007674 | 2.57202% |
| September 13, 2026 | $0.007575 | $0.007975 | $0.007505 | $0.007844 | 3.54805% |
| September 13, 2026 | $0.007575 | $0.007608 | $0.007505 | $0.007529 | 0.602915% |
| September 12, 2026 | $0.007376 | $0.007836 | $0.007288 | $0.007573 | 2.67111% |
| September 12, 2026 | $0.007376 | $0.007395 | $0.007288 | $0.007303 | 0.988482% |
| September 11, 2026 | $0.00787 | $0.00787 | $0.007206 | $0.007376 | 6.28107% |
| September 11, 2026 | $0.00787 | $0.00787 | $0.007606 | $0.007627 | 3.07948% |
| September 10, 2026 | $0.007601 | $0.00838 | $0.007419 | $0.007848 | 3.2436% |
| September 10, 2026 | $0.007601 | $0.007613 | $0.007419 | $0.007472 | 1.70639% |
| September 09, 2026 | $0.008007 | $0.008147 | $0.007518 | $0.00759 | 5.2145% |
| September 09, 2026 | $0.008007 | $0.008059 | $0.007831 | $0.008059 | 0.644788% |
| September 08, 2026 | $0.007233 | $0.008076 | $0.007115 | $0.008008 | 10.725% |
| September 08, 2026 | $0.007233 | $0.007254 | $0.007115 | $0.007193 | 0.550292% |
| September 07, 2026 | $0.007114 | $0.00735 | $0.00702 | $0.007216 | 1.43412% |
| September 07, 2026 | $0.007114 | $0.007119 | $0.007041 | $0.007081 | 0.463747% |
| September 06, 2026 | $0.006935 | $0.007135 | $0.00692 | $0.007121 | 2.6736% |
| September 06, 2026 | $0.006935 | $0.006976 | $0.00692 | $0.006943 | 0.113191% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Vechain price
$0.008596
2.04%