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
$0.004754
0.28%
11:21 PM ET
Low:$0.004754
High:$0.004754
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$408,946,229
Volume 24h
$8,215,180
Volume / Market Cap
0.020089
Price Change 24h
$0.000013
0.28%
Circulating Supply
-
Historical Data of Vechain
Data from June 14, 2026 to July 14, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 14, 2026 | $0.004741 | $0.004749 | $0.004718 | $0.004749 | 0.180344% |
| July 13, 2026 | $0.004905 | $0.004911 | $0.004735 | $0.004739 | 3.37679% |
| July 13, 2026 | $0.004905 | $0.004911 | $0.00484 | $0.004851 | 1.1101% |
| July 12, 2026 | $0.00502 | $0.00502 | $0.004893 | $0.004906 | 2.27972% |
| July 12, 2026 | $0.00502 | $0.00502 | $0.004921 | $0.004938 | 1.63853% |
| July 11, 2026 | $0.004725 | $0.005051 | $0.004725 | $0.005018 | 6.2075% |
| July 11, 2026 | $0.004725 | $0.004786 | $0.004725 | $0.004766 | 0.882613% |
| July 10, 2026 | $0.004726 | $0.004773 | $0.004705 | $0.004728 | 0.05248% |
| July 10, 2026 | $0.004726 | $0.004728 | $0.004717 | $0.004726 | 0.004232% |
| July 09, 2026 | $0.004669 | $0.004765 | $0.004655 | $0.004729 | 1.27544% |
| July 09, 2026 | $0.004669 | $0.004683 | $0.004655 | $0.004675 | 0.122725% |
| July 08, 2026 | $0.004757 | $0.004774 | $0.004617 | $0.00467 | 1.82591% |
| July 08, 2026 | $0.004757 | $0.004774 | $0.004731 | $0.004741 | 0.338233% |
| July 07, 2026 | $0.004959 | $0.005043 | $0.004742 | $0.004756 | 4.09678% |
| July 07, 2026 | $0.004959 | $0.005043 | $0.004951 | $0.004964 | 0.10304% |
| July 06, 2026 | $0.004756 | $0.005042 | $0.004649 | $0.004946 | 3.99258% |
| July 06, 2026 | $0.004756 | $0.004814 | $0.004745 | $0.004773 | 0.360573% |
| July 05, 2026 | $0.00484 | $0.004856 | $0.004687 | $0.004759 | 1.66918% |
| July 05, 2026 | $0.00484 | $0.004856 | $0.00479 | $0.004797 | 0.8879% |
| July 04, 2026 | $0.004737 | $0.004903 | $0.004689 | $0.00484 | 2.18136% |
| July 04, 2026 | $0.004737 | $0.004793 | $0.004737 | $0.004763 | 0.556951% |
| July 03, 2026 | $0.004634 | $0.004753 | $0.004607 | $0.004738 | 2.24038% |
| July 03, 2026 | $0.004634 | $0.004644 | $0.004607 | $0.004637 | 0.062365% |
| July 02, 2026 | $0.004486 | $0.00464 | $0.004437 | $0.004617 | 2.91146% |
| July 02, 2026 | $0.004486 | $0.004549 | $0.004474 | $0.004474 | 0.27017% |
| July 01, 2026 | $0.004327 | $0.004581 | $0.004318 | $0.004483 | 3.59976% |
| July 01, 2026 | $0.004327 | $0.004361 | $0.004318 | $0.004361 | 0.79594% |
| June 30, 2026 | $0.0045 | $0.004517 | $0.004325 | $0.004325 | 3.88901% |
| June 30, 2026 | $0.0045 | $0.004517 | $0.004469 | $0.004475 | 0.557318% |
| June 29, 2026 | $0.004518 | $0.004565 | $0.004439 | $0.004508 | 0.231726% |
| June 29, 2026 | $0.004518 | $0.004523 | $0.004468 | $0.004515 | 0.066176% |
| June 28, 2026 | $0.004479 | $0.004682 | $0.004455 | $0.004514 | 0.782047% |
| June 28, 2026 | $0.004479 | $0.004581 | $0.004455 | $0.004518 | 0.870901% |
| June 27, 2026 | $0.004439 | $0.004517 | $0.004384 | $0.004477 | 0.83885% |
| June 27, 2026 | $0.004439 | $0.004489 | $0.004437 | $0.004489 | 1.11051% |
| June 26, 2026 | $0.004395 | $0.004565 | $0.004337 | $0.004445 | 1.13949% |
| June 26, 2026 | $0.004395 | $0.004462 | $0.004395 | $0.004447 | 1.18728% |
| June 25, 2026 | $0.004568 | $0.004621 | $0.004302 | $0.004395 | 3.78104% |
| June 25, 2026 | $0.004568 | $0.004592 | $0.00454 | $0.004574 | 0.129814% |
| June 24, 2026 | $0.004666 | $0.004711 | $0.004397 | $0.004576 | 1.92036% |
| June 24, 2026 | $0.004666 | $0.004695 | $0.004666 | $0.004693 | 0.592183% |
| June 23, 2026 | $0.004921 | $0.004921 | $0.004621 | $0.004662 | 5.26308% |
| June 23, 2026 | $0.004921 | $0.004921 | $0.004819 | $0.004842 | 1.60187% |
| June 22, 2026 | $0.004891 | $0.005042 | $0.004849 | $0.004917 | 0.535704% |
| June 22, 2026 | $0.004891 | $0.004897 | $0.004855 | $0.004855 | 0.724018% |
| June 21, 2026 | $0.004931 | $0.005062 | $0.004899 | $0.004899 | 0.649576% |
| June 21, 2026 | $0.004931 | $0.005061 | $0.004931 | $0.005047 | 2.34886% |
| June 20, 2026 | $0.004871 | $0.004929 | $0.004839 | $0.004916 | 0.91678% |
| June 20, 2026 | $0.004871 | $0.004909 | $0.004871 | $0.004896 | 0.500472% |
| June 19, 2026 | $0.00483 | $0.004928 | $0.004765 | $0.004867 | 0.754224% |
| 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% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Vechain price
$0.004754
0.28%