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
$0.007503
7.27%
02:27 PM ET
Low:$0.007503
High:$0.007503
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$645,111,072
Volume 24h
$11,722,800
Volume / Market Cap
0.018172
Price Change 24h
$0.000545
7.27%
Circulating Supply
-
Historical Data of Vechain
Data from September 21, 2026 to October 21, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 21, 2026 | $0.007138 | $0.007192 | $0.00713 | $0.007179 | 0.583671% |
| October 20, 2026 | $0.006673 | $0.007155 | $0.006649 | $0.00708 | 6.08946% |
| October 20, 2026 | $0.006673 | $0.006779 | $0.00667 | $0.006741 | 1.01376% |
| October 19, 2026 | $0.006459 | $0.006892 | $0.006454 | $0.006669 | 3.2538% |
| October 19, 2026 | $0.006459 | $0.006778 | $0.006454 | $0.006771 | 4.82946% |
| October 18, 2026 | $0.006796 | $0.006818 | $0.006438 | $0.006455 | 5.01382% |
| October 18, 2026 | $0.006796 | $0.006796 | $0.006628 | $0.00675 | 0.679242% |
| October 17, 2026 | $0.006899 | $0.007005 | $0.006674 | $0.006792 | 1.54422% |
| October 17, 2026 | $0.006899 | $0.006968 | $0.006886 | $0.006965 | 0.955407% |
| October 16, 2026 | $0.007071 | $0.007227 | $0.006798 | $0.006916 | 2.19008% |
| October 16, 2026 | $0.007071 | $0.007134 | $0.007067 | $0.007107 | 0.510538% |
| October 15, 2026 | $0.007032 | $0.007124 | $0.006615 | $0.007089 | 0.805284% |
| October 15, 2026 | $0.007032 | $0.007079 | $0.007032 | $0.007055 | 0.316255% |
| October 14, 2026 | $0.007347 | $0.007429 | $0.007024 | $0.007068 | 3.79958% |
| October 14, 2026 | $0.007347 | $0.007347 | $0.007275 | $0.007304 | 0.576844% |
| October 13, 2026 | $0.007537 | $0.007537 | $0.007099 | $0.007351 | 2.4722% |
| October 13, 2026 | $0.007537 | $0.007537 | $0.007285 | $0.007295 | 3.21282% |
| October 12, 2026 | $0.007966 | $0.008057 | $0.007542 | $0.007591 | 4.71248% |
| October 12, 2026 | $0.007966 | $0.008007 | $0.007894 | $0.008003 | 0.457691% |
| October 11, 2026 | $0.007878 | $0.008059 | $0.00769 | $0.008002 | 1.56943% |
| October 11, 2026 | $0.007878 | $0.007881 | $0.007844 | $0.007881 | 0.037192% |
| October 10, 2026 | $0.007743 | $0.007893 | $0.007737 | $0.007884 | 1.81125% |
| October 10, 2026 | $0.007743 | $0.007868 | $0.007743 | $0.007868 | 1.61108% |
| October 09, 2026 | $0.007632 | $0.007948 | $0.007546 | $0.007696 | 0.833853% |
| October 09, 2026 | $0.007632 | $0.007632 | $0.007564 | $0.007564 | 0.885347% |
| October 08, 2026 | $0.008099 | $0.008099 | $0.007254 | $0.007643 | 5.62369% |
| October 08, 2026 | $0.008099 | $0.008099 | $0.00803 | $0.008069 | 0.364747% |
| October 07, 2026 | $0.008591 | $0.008634 | $0.007995 | $0.008097 | 5.75134% |
| October 07, 2026 | $0.008591 | $0.008619 | $0.00859 | $0.008601 | 0.116046% |
| October 06, 2026 | $0.008771 | $0.008855 | $0.008587 | $0.008587 | 2.0927% |
| 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% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Vechain price
$0.007503
7.27%