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
$0.005586
2.49%
11:33 AM ET
Low:$0.005586
High:$0.005586
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$480,609,987
Volume 24h
$12,631,200
Volume / Market Cap
0.026282
Price Change 24h
$0.000139
2.49%
Circulating Supply
-
Historical Data of Vechain
Data from July 23, 2026 to August 22, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| August 16, 2026 | $0.004507 | $0.004513 | $0.004388 | $0.004391 | 2.56466% |
| August 16, 2026 | $0.004507 | $0.004513 | $0.004492 | $0.004493 | 0.292679% |
| August 15, 2026 | $0.004467 | $0.004544 | $0.004462 | $0.004505 | 0.845338% |
| August 15, 2026 | $0.004467 | $0.004483 | $0.004462 | $0.004483 | 0.363791% |
| August 14, 2026 | $0.004523 | $0.004544 | $0.004444 | $0.004471 | 1.15546% |
| August 14, 2026 | $0.004523 | $0.004544 | $0.004521 | $0.00453 | 0.155432% |
| August 13, 2026 | $0.004541 | $0.004609 | $0.004371 | $0.004524 | 0.372157% |
| August 13, 2026 | $0.004541 | $0.004541 | $0.004398 | $0.00441 | 2.8764% |
| August 12, 2026 | $0.00461 | $0.004647 | $0.004515 | $0.004543 | 1.46406% |
| August 12, 2026 | $0.00461 | $0.004628 | $0.004605 | $0.004626 | 0.333805% |
| August 11, 2026 | $0.004652 | $0.004711 | $0.004583 | $0.004608 | 0.954449% |
| August 11, 2026 | $0.004652 | $0.004655 | $0.004627 | $0.004631 | 0.450999% |
| August 10, 2026 | $0.004755 | $0.004769 | $0.00465 | $0.004653 | 2.15449% |
| August 10, 2026 | $0.004755 | $0.004769 | $0.004707 | $0.004707 | 1.02331% |
| August 09, 2026 | $0.004736 | $0.004833 | $0.004725 | $0.004767 | 0.658392% |
| August 09, 2026 | $0.004736 | $0.004741 | $0.004725 | $0.004739 | 0.058913% |
| August 08, 2026 | $0.004668 | $0.004741 | $0.00466 | $0.004738 | 1.50249% |
| August 08, 2026 | $0.004668 | $0.004682 | $0.00466 | $0.004682 | 0.299727% |
| August 07, 2026 | $0.004637 | $0.004679 | $0.00459 | $0.004669 | 0.687884% |
| August 07, 2026 | $0.004637 | $0.004643 | $0.004627 | $0.004631 | 0.142536% |
| August 06, 2026 | $0.004655 | $0.004692 | $0.004609 | $0.004639 | 0.343047% |
| August 06, 2026 | $0.004655 | $0.004655 | $0.004637 | $0.004637 | 0.386438% |
| August 05, 2026 | $0.00468 | $0.00468 | $0.004629 | $0.004663 | 0.360478% |
| 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% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Vechain price
$0.005586
2.49%