Rank 1509
Vechain (VEN)
VEN
Just now
$ 4.540 (0.44%)
Mkt. Cap.
$ 4.54 B
Vol. 24H
VEN 3,327.900 ($ 14,990.688)
Open 24h
$ 4.520
Low/High 24h
$ 4.250 - $ 4.920
Last trade
VEN 36.000 ( $ 163.368) / HitBTC
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For Vechain (VEN)

Vechain (VEN)
4.540 USD (0.44%)
Rank

1509
MARKET CAP

$ 4.54 B
VOLUME (24H)

$ 14,990.688

Historical data for Vechain (VEN)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2018-08-04 1.600 1.600 1.600 1.600 124.260
2018-08-05 1.600 2.000 1.600 1.600 12.420
2018-08-06 1.600 1.900 1.100 1.430 49.220
2018-08-07 1.430 1.430 1.000 1.300 8.110
2018-08-08 1.200 1.200 1.000 1.200 51.950
2018-08-09 1.200 1.200 1.200 1.200 0.000
2018-08-10 1.200 1.200 1.060 1.060 1.360
2018-08-11 1.060 1.060 1.060 1.060 0.000
2018-08-12 1.060 1.060 0.870 0.870 20.470
2018-08-13 0.870 0.870 0.870 0.870 0.000
2018-08-14 0.870 1.080 0.870 1.080 7.140
2018-08-15 1.080 1.700 0.670 1.470 314.760
2018-08-16 1.470 1.470 1.000 1.370 26.400
2018-08-17 1.370 1.370 1.000 1.010 9.480
2018-08-18 1.050 1.450 1.000 1.000 10.960
2018-08-19 1.000 1.270 0.750 1.260 35.830
2018-08-20 1.260 1.270 1.000 1.000 4.670
2018-08-21 1.000 1.400 1.000 1.390 32.740
2018-08-22 1.390 1.390 0.901 1.300 79.510
2018-08-23 1.300 1.300 0.901 1.300 21.550
2018-08-24 1.300 1.300 0.901 0.901 2.070
2018-08-25 0.901 0.901 0.901 0.901 0.000
2018-08-26 1.200 1.200 1.100 1.100 0.220
2018-08-27 1.100 1.300 1.000 1.300 60.230
2018-08-28 1.300 1.300 0.950 0.950 1.120
2018-08-29 0.950 0.950 0.950 0.950 0.000
2018-08-30 0.950 0.950 0.950 0.950 0.000
2018-08-31 0.950 0.950 0.950 0.950 7.130
2018-09-01 0.950 0.950 0.950 0.950 0.000
2018-09-02 0.901 0.901 0.901 0.901 1.110
2018-09-03 0.901 0.901 0.901 0.901 0.000
2018-09-04 0.875 1.250 0.800 1.250 17.310
2018-09-05 1.250 1.380 1.250 1.380 80.460
2018-09-06 1.800 1.800 1.700 1.700 15.940
2018-09-07 1.700 1.900 0.810 0.810 169.230
2018-09-08 1.400 1.900 1.400 1.900 283.650
2018-09-09 2.480 2.480 2.330 2.330 15.000
2018-09-10 2.330 2.330 1.650 1.650 12.400
2018-09-11 1.650 1.650 1.650 1.650 0.000
2018-09-12 1.650 1.650 1.530 1.530 16.220
2018-09-13 1.530 1.750 1.500 1.500 11.840
2018-09-14 1.500 1.500 1.500 1.500 0.000
2018-09-15 1.500 1.500 1.500 1.500 0.000
2018-09-16 1.500 1.500 1.500 1.500 0.000
2018-09-17 1.500 1.500 1.500 1.500 0.000
2018-09-18 1.500 1.500 1.500 1.500 0.000
2018-09-19 1.500 1.500 1.500 1.500 15.280
2018-09-20 1.500 1.500 1.500 1.500 0.000
2018-09-21 1.500 1.500 1.500 1.500 0.000
2018-09-22 1.500 1.500 1.500 1.500 0.000
2018-09-23 1.500 1.500 1.500 1.500 0.000
2018-09-24 0.900 0.900 0.900 0.900 5.740
2018-09-25 0.900 0.900 0.900 0.900 0.000
2018-09-26 0.900 0.900 0.900 0.900 0.000
2018-09-27 0.900 0.900 0.900 0.900 0.000
2018-09-28 0.900 0.900 0.900 0.900 0.000
2018-09-29 0.900 0.900 0.900 0.900 0.000
2018-09-30 0.900 0.900 0.900 0.900 0.000
2018-10-01 0.900 0.900 0.900 0.900 0.000
2018-10-02 0.900 0.900 0.900 0.900 0.000
2018-10-03 0.900 0.900 0.900 0.900 0.000
2018-10-04 0.900 0.900 0.900 0.900 0.000
2018-10-05 0.900 0.900 0.900 0.900 0.000
2018-10-06 0.900 0.900 0.900 0.900 0.000
2018-10-07 0.950 0.950 0.950 0.950 7.180
2018-10-08 0.950 1.660 0.950 1.660 4.980
2018-10-09 1.660 1.660 1.660 1.660 0.000
2018-10-10 1.660 1.660 0.910 1.400 27.060
2018-10-11 1.400 1.400 1.400 1.400 0.000
2018-10-12 1.400 1.400 1.400 1.400 0.000
2018-10-13 1.400 1.400 1.400 1.400 0.000
2018-10-14 1.400 1.400 1.400 1.400 0.000
2018-10-15 1.400 1.400 1.400 1.400 0.000
2018-10-16 1.400 1.400 0.910 0.910 1.880
2018-10-17 0.910 1.000 0.600 0.600 11.530
2018-10-18 0.600 0.600 0.600 0.600 0.000
2018-10-19 0.600 0.600 0.600 0.600 0.000
2018-10-20 0.600 0.600 0.600 0.600 0.000
2018-10-21 0.600 0.700 0.600 0.700 0.359
2018-10-22 0.700 1.000 0.700 1.000 1.100
2018-10-23 1.000 1.000 1.000 1.000 0.000
2018-10-24 1.000 1.000 1.000 1.000 0.000
2018-10-25 1.000 1.000 0.350 0.350 13.320
2018-10-26 0.350 0.700 0.350 0.700 0.889
2018-10-27 0.700 0.700 0.700 0.700 0.000
2018-10-28 0.700 0.700 0.400 0.400 8.690
2018-10-29 0.400 0.400 0.400 0.400 0.000
2018-10-30 0.400 0.400 0.400 0.400 0.000
2018-10-31 0.400 0.400 0.400 0.400 0.000
2018-11-01 0.400 0.400 0.400 0.400 0.000
2018-11-02 0.400 0.700 0.400 0.500 8.610
2018-11-03 0.500 0.500 0.500 0.500 0.000
2018-11-04 0.500 0.500 0.500 0.500 0.000
2018-11-05 0.500 0.500 0.500 0.500 0.000
2018-11-06 0.500 0.500 0.500 0.500 0.000
2018-11-07 0.500 1.500 0.500 1.200 191.770
2018-11-08 1.200 1.200 1.100 1.100 1.280
2018-11-09 1.100 1.260 1.100 1.260 0.301
2018-11-10 1.260 1.500 1.260 1.490 9.730
2018-11-11 1.490 1.490 1.490 1.490 0.000
2018-11-12 1.490 1.490 1.490 1.490 0.000
2018-11-13 1.490 1.490 1.490 1.490 0.000
2018-11-14 1.490 1.490 0.690 0.690 1.130
2018-11-15 0.690 0.690 0.690 0.690 0.000
2018-11-16 0.690 0.690 0.690 0.690 0.000
2018-11-17 0.690 0.690 0.690 0.690 0.000
2018-11-18 0.690 0.690 0.690 0.690 0.000
2018-11-19 0.690 0.690 0.690 0.690 0.000
2018-11-20 0.690 0.690 0.690 0.690 0.000
2018-11-21 0.690 0.690 0.690 0.690 0.000
2018-11-22 0.600 0.600 0.600 0.600 0.257
2018-11-23 0.600 0.600 0.600 0.600 0.000
2018-11-24 0.600 1.000 0.600 1.000 3.550
2018-11-25 1.000 1.080 1.000 1.080 0.434
2018-11-26 1.080 1.080 0.600 0.600 1.560
2018-11-27 0.600 0.600 0.600 0.600 0.000
2018-11-28 0.600 0.600 0.600 0.600 0.000
2018-11-29 0.600 0.600 0.600 0.600 0.000
2018-11-30 0.600 0.600 0.600 0.600 0.000
2018-12-01 0.600 0.600 0.600 0.600 0.000
2018-12-02 0.600 0.600 0.600 0.600 0.000
2018-12-03 0.600 0.610 0.600 0.610 0.182
2018-12-04 0.610 0.610 0.610 0.610 0.000
2018-12-05 0.610 0.610 0.610 0.610 0.000
2018-12-06 0.610 0.610 0.610 0.610 0.000
2018-12-07 0.610 0.610 0.610 0.610 0.000
2018-12-08 0.610 0.610 0.610 0.610 0.000
2018-12-09 0.610 0.610 0.610 0.610 0.000
2018-12-10 0.610 0.610 0.610 0.610 0.000
2018-12-11 0.610 0.610 0.610 0.610 0.000
2018-12-12 0.610 0.610 0.610 0.610 0.000
2018-12-13 0.610 0.610 0.610 0.610 0.000
2018-12-14 0.610 0.610 0.610 0.610 0.000
2018-12-15 0.610 0.610 0.610 0.610 0.000
2018-12-16 0.610 0.610 0.610 0.610 0.000
2018-12-17 0.610 0.610 0.610 0.610 0.000
2018-12-18 0.610 0.610 0.610 0.610 0.000
2018-12-19 0.610 0.610 0.610 0.610 0.000
2018-12-20 0.610 0.610 0.610 0.610 0.000
2018-12-21 0.610 0.610 0.610 0.610 0.000
2018-12-22 0.610 0.610 0.610 0.610 0.000
2018-12-23 0.610 0.610 0.610 0.610 0.000
2018-12-24 0.610 0.610 0.610 0.610 0.000
2018-12-25 0.610 0.610 0.610 0.610 0.000
2018-12-26 0.610 0.610 0.610 0.610 0.000
2018-12-27 0.610 0.610 0.610 0.610 0.000
2018-12-28 0.610 0.610 0.610 0.610 0.000
2018-12-29 0.610 0.610 0.610 0.610 0.000
2018-12-30 0.610 0.610 0.610 0.610 0.000
2018-12-31 0.610 0.610 0.610 0.610 0.000
2019-01-01 0.610 0.610 0.610 0.610 0.000
2019-01-02 0.610 0.610 0.610 0.610 0.000
2019-01-03 0.610 0.610 0.610 0.610 0.000
2019-01-04 0.610 0.610 0.610 0.610 0.000
2019-01-05 0.610 0.610 0.610 0.610 0.000
2019-01-06 0.610 0.610 0.610 0.610 0.000
2019-01-07 0.610 0.610 0.610 0.610 0.000
2019-01-08 0.610 0.610 0.610 0.610 0.000
2019-01-09 0.610 0.610 0.610 0.610 0.000
2019-01-10 0.610 0.610 0.610 0.610 0.000
2019-01-11 0.610 0.610 0.610 0.610 0.000
2019-01-12 0.610 0.610 0.610 0.610 0.000
2019-01-13 0.610 0.610 0.610 0.610 0.000
2019-01-14 0.610 0.610 0.610 0.610 0.000
2019-01-15 0.610 0.610 0.610 0.610 0.000
2019-01-16 0.610 0.610 0.610 0.610 0.000
2019-01-17 0.610 0.610 0.610 0.610 0.000
2019-01-18 0.610 0.610 0.610 0.610 0.000
2019-01-19 0.610 0.610 0.610 0.610 0.000
2019-01-20 0.610 0.610 0.610 0.610 0.000
2019-01-21 0.610 0.610 0.610 0.610 0.000
2019-01-22 0.610 0.610 0.610 0.610 0.000
2019-01-23 0.610 0.610 0.610 0.610 0.000
2019-01-24 0.610 0.610 0.610 0.610 0.000
2019-01-25 0.610 0.610 0.610 0.610 0.000
2019-01-26 0.610 0.610 0.610 0.610 0.000
2019-01-27 0.610 0.610 0.610 0.610 0.000
2019-01-28 0.610 0.610 0.610 0.610 0.000
2019-01-29 0.610 0.610 0.610 0.610 0.000
2019-01-30 0.610 0.610 0.610 0.610 0.000
2019-01-31 0.610 0.610 0.610 0.610 0.000
2019-02-01 0.610 0.610 0.610 0.610 0.000
2019-02-02 0.610 0.610 0.610 0.610 0.000
2019-02-03 0.610 0.610 0.610 0.610 0.000
2019-02-04 0.610 0.610 0.610 0.610 0.000
2019-02-05 0.610 0.610 0.610 0.610 0.000
2019-02-06 0.610 0.610 0.610 0.610 0.000
2019-02-07 0.610 0.610 0.610 0.610 0.000
2019-02-08 0.610 0.610 0.610 0.610 0.000
2019-02-09 0.610 0.610 0.610 0.610 0.000
2019-02-10 0.610 0.610 0.610 0.610 0.000
2019-02-11 0.610 0.610 0.610 0.610 0.000
2019-02-12 0.610 0.610 0.610 0.610 0.000
2019-02-13 0.610 0.610 0.610 0.610 0.000
2019-02-14 0.610 0.610 0.610 0.610 0.000
2019-02-15 0.610 0.610 0.610 0.610 0.000
2019-02-16 0.610 0.610 0.610 0.610 0.000

Cryptocurrency Converter & Calculator

=