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
$0.004653
0.42%
06:33 PM ET
Low:$0.004653
High:$0.004653
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$400,051,797
Volume 24h
$3,896,240
Volume / Market Cap
0.009739
Price Change 24h
$0.00002
0.42%
Circulating Supply
-
Historical Data of Vechain
Data from July 06, 2026 to August 05, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 05, 2026 | $0.00468 | $0.00468 | $0.00466 | $0.00466 | 0.414752% |
| August 04, 2026 | $0.004769 | $0.004773 | $0.004656 | $0.00468 | 1.84834% |
| August 04, 2026 | $0.004769 | $0.004773 | $0.004732 | $0.004733 | 0.741096% |
| August 03, 2026 | $0.004696 | $0.004826 | $0.004632 | $0.004774 | 1.64687% |
| August 03, 2026 | $0.004696 | $0.004714 | $0.00468 | $0.004689 | 0.157575% |
| August 02, 2026 | $0.00463 | $0.004744 | $0.004625 | $0.004687 | 1.22244% |
| August 02, 2026 | $0.00463 | $0.004644 | $0.004625 | $0.004636 | 0.138443% |
| August 01, 2026 | $0.00475 | $0.004772 | $0.004595 | $0.004619 | 2.74945% |
| August 01, 2026 | $0.00475 | $0.004752 | $0.004729 | $0.004744 | 0.135788% |
| July 31, 2026 | $0.004715 | $0.004825 | $0.00464 | $0.004751 | 0.760938% |
| July 31, 2026 | $0.004715 | $0.004733 | $0.004703 | $0.004703 | 0.263614% |
| July 30, 2026 | $0.004426 | $0.004847 | $0.004418 | $0.004718 | 6.60182% |
| July 30, 2026 | $0.004426 | $0.00449 | $0.004418 | $0.004484 | 1.30663% |
| July 29, 2026 | $0.004541 | $0.004595 | $0.004427 | $0.004427 | 2.50695% |
| July 29, 2026 | $0.004541 | $0.004567 | $0.004525 | $0.004559 | 0.405419% |
| July 28, 2026 | $0.004636 | $0.004636 | $0.004478 | $0.00454 | 2.05691% |
| July 28, 2026 | $0.004636 | $0.004636 | $0.004524 | $0.004528 | 2.31836% |
| July 27, 2026 | $0.004675 | $0.004754 | $0.004561 | $0.004631 | 0.936499% |
| July 27, 2026 | $0.004675 | $0.004736 | $0.004675 | $0.004735 | 1.2948% |
| July 26, 2026 | $0.004664 | $0.004715 | $0.004654 | $0.004675 | 0.246167% |
| July 26, 2026 | $0.004664 | $0.004695 | $0.004661 | $0.00468 | 0.351238% |
| July 25, 2026 | $0.004699 | $0.00473 | $0.004558 | $0.004666 | 0.698435% |
| July 25, 2026 | $0.004699 | $0.004699 | $0.004671 | $0.004692 | 0.140453% |
| July 24, 2026 | $0.004811 | $0.004811 | $0.004693 | $0.004695 | 2.42113% |
| July 24, 2026 | $0.004811 | $0.004811 | $0.004773 | $0.00478 | 0.651372% |
| July 23, 2026 | $0.004889 | $0.004905 | $0.004781 | $0.004806 | 1.68325% |
| July 23, 2026 | $0.004889 | $0.004905 | $0.004857 | $0.004867 | 0.43549% |
| July 22, 2026 | $0.00493 | $0.004958 | $0.004845 | $0.00489 | 0.817388% |
| July 22, 2026 | $0.00493 | $0.004955 | $0.004919 | $0.004955 | 0.508281% |
| July 21, 2026 | $0.004718 | $0.004993 | $0.004699 | $0.004931 | 4.50248% |
| July 21, 2026 | $0.004718 | $0.004724 | $0.004699 | $0.004712 | 0.135218% |
| July 20, 2026 | $0.004674 | $0.004766 | $0.004612 | $0.004713 | 0.8406% |
| July 20, 2026 | $0.004674 | $0.004674 | $0.004647 | $0.004647 | 0.569529% |
| July 19, 2026 | $0.004728 | $0.004784 | $0.004644 | $0.004674 | 1.14172% |
| July 19, 2026 | $0.004728 | $0.004747 | $0.004725 | $0.004747 | 0.393617% |
| July 18, 2026 | $0.004729 | $0.004742 | $0.004633 | $0.004728 | 0.010785% |
| July 18, 2026 | $0.004729 | $0.004742 | $0.004712 | $0.004716 | 0.267297% |
| July 17, 2026 | $0.004763 | $0.004783 | $0.004623 | $0.004729 | 0.712962% |
| July 17, 2026 | $0.004763 | $0.004778 | $0.004727 | $0.004732 | 0.665725% |
| July 16, 2026 | $0.004848 | $0.004893 | $0.004756 | $0.004765 | 1.70768% |
| July 16, 2026 | $0.004848 | $0.004865 | $0.004843 | $0.00485 | 0.036922% |
| July 15, 2026 | $0.004826 | $0.004889 | $0.004782 | $0.004849 | 0.482404% |
| July 15, 2026 | $0.004826 | $0.004853 | $0.004824 | $0.004835 | 0.186496% |
| July 14, 2026 | $0.004741 | $0.004894 | $0.004718 | $0.004823 | 1.73299% |
| 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% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Vechain price
$0.004653
0.42%