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
$0.006966
5.28%
12:40 PM ET
Low:$0.006966
High:$0.006966
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$599,012,535
Volume 24h
$12,747,700
Volume / Market Cap
0.021281
Price Change 24h
$0.000368
5.28%
Circulating Supply
-
Historical Data of Vechain
Data from August 17, 2026 to September 16, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| September 05, 2026 | $0.0067 | $0.006988 | $0.006698 | $0.00694 | 3.56782% |
| September 05, 2026 | $0.0067 | $0.006859 | $0.006698 | $0.006838 | 2.04598% |
| September 04, 2026 | $0.006768 | $0.006851 | $0.006551 | $0.006694 | 1.09346% |
| September 04, 2026 | $0.006768 | $0.006817 | $0.006724 | $0.006749 | 0.288546% |
| September 03, 2026 | $0.006542 | $0.006874 | $0.006459 | $0.006769 | 3.46913% |
| September 03, 2026 | $0.006542 | $0.006542 | $0.006484 | $0.006522 | 0.300992% |
| September 02, 2026 | $0.00667 | $0.006692 | $0.006498 | $0.006539 | 1.97797% |
| September 02, 2026 | $0.00667 | $0.00667 | $0.00658 | $0.006627 | 0.644482% |
| September 01, 2026 | $0.006785 | $0.006855 | $0.006609 | $0.006665 | 1.75719% |
| September 01, 2026 | $0.006785 | $0.006808 | $0.006717 | $0.006718 | 0.984422% |
| August 31, 2026 | $0.006933 | $0.006978 | $0.006656 | $0.006793 | 2.02746% |
| August 31, 2026 | $0.006933 | $0.006933 | $0.006656 | $0.006689 | 3.53035% |
| August 30, 2026 | $0.006706 | $0.007347 | $0.006706 | $0.006938 | 3.47384% |
| August 30, 2026 | $0.006706 | $0.007044 | $0.006706 | $0.007039 | 4.98006% |
| August 29, 2026 | $0.006708 | $0.006935 | $0.006596 | $0.006724 | 0.233157% |
| August 29, 2026 | $0.006708 | $0.006896 | $0.006648 | $0.006896 | 2.80101% |
| August 28, 2026 | $0.007105 | $0.007392 | $0.006596 | $0.006709 | 5.58166% |
| August 28, 2026 | $0.007105 | $0.007141 | $0.006991 | $0.007139 | 0.47838% |
| August 27, 2026 | $0.005873 | $0.007592 | $0.005873 | $0.007097 | 20.8365% |
| August 27, 2026 | $0.005873 | $0.006646 | $0.005873 | $0.006646 | 13.1609% |
| August 26, 2026 | $0.005691 | $0.005914 | $0.005553 | $0.005867 | 3.08623% |
| August 26, 2026 | $0.005691 | $0.005743 | $0.005646 | $0.005681 | 0.173429% |
| August 25, 2026 | $0.005651 | $0.005966 | $0.005592 | $0.005696 | 0.792018% |
| August 25, 2026 | $0.005651 | $0.005666 | $0.005592 | $0.005651 | 0.002123% |
| August 24, 2026 | $0.005757 | $0.005827 | $0.005569 | $0.005629 | 2.22299% |
| August 24, 2026 | $0.005757 | $0.005827 | $0.005745 | $0.005764 | 0.119861% |
| August 23, 2026 | $0.005724 | $0.005843 | $0.005362 | $0.005723 | 0.031793% |
| August 23, 2026 | $0.005724 | $0.005724 | $0.005592 | $0.005661 | 1.11329% |
| August 22, 2026 | $0.005567 | $0.00615 | $0.005565 | $0.005747 | 3.22169% |
| August 22, 2026 | $0.005567 | $0.005752 | $0.005567 | $0.005711 | 2.58206% |
| August 21, 2026 | $0.005114 | $0.005549 | $0.005114 | $0.005549 | 8.50449% |
| August 21, 2026 | $0.005114 | $0.005153 | $0.005114 | $0.005149 | 0.685748% |
| August 20, 2026 | $0.004836 | $0.005231 | $0.004817 | $0.005116 | 5.78988% |
| August 20, 2026 | $0.004836 | $0.004868 | $0.004821 | $0.004837 | 0.023366% |
| August 19, 2026 | $0.004411 | $0.004772 | $0.004371 | $0.004761 | 7.93907% |
| August 19, 2026 | $0.004411 | $0.004434 | $0.004409 | $0.004434 | 0.524828% |
| August 18, 2026 | $0.004438 | $0.004449 | $0.004376 | $0.004412 | 0.583873% |
| August 18, 2026 | $0.004438 | $0.004449 | $0.004433 | $0.004438 | 0.002704% |
| August 17, 2026 | $0.004388 | $0.004459 | $0.004368 | $0.004435 | 1.07194% |
| August 17, 2026 | $0.004388 | $0.004405 | $0.004368 | $0.004405 | 0.370531% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Vechain price
$0.006966
5.28%