VeChain VEN

$3.17
Market Cap $ 1.734 Bn (#17)
24h Volume $ 59.346 MM
Chg. 24h: 0.57%
Algo. score 3.6/5  (#99)
Show Quick Stats

VeChain price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Thu, June 21st 2018 $3.08 $3.20 $3.07 $3.15 $6,209,299
Wed, June 20th 2018 $3.18 $3.22 $3.10 $3.15 $4,699,155
Tue, June 19th 2018 $3.36 $3.43 $3.19 $3.20 $7,561,624
Mon, June 18th 2018 $3.15 $3.29 $3.14 $3.23 $9,116,571
Sun, June 17th 2018 $2.94 $3.22 $2.92 $3.03 $10,665,110
Sat, June 16th 2018 $2.88 $2.95 $2.86 $2.95 $9,138,961
Fri, June 15th 2018 $2.81 $2.91 $2.79 $2.82 $10,033,409
Thu, June 14th 2018 $3.07 $3.17 $2.92 $3.00 $12,225,335
Wed, June 13th 2018 $2.89 $2.92 $2.77 $2.81 $10,935,977
Tue, June 12th 2018 $3.16 $3.16 $3.00 $3.00 $10,946,990
Mon, June 11th 2018 $3.37 $3.41 $3.18 $3.39 $4,011,700
Sun, June 10th 2018 $3.42 $3.42 $3.15 $3.33 $3,231,782
Sat, June 9th 2018 $3.96 $3.97 $3.84 $3.86 $2,349,649
Fri, June 8th 2018 $4.07 $4.10 $3.90 $4.00 $1,761,203
Thu, June 7th 2018 $4.11 $4.14 $4.07 $4.10 $1,845,125
Wed, June 6th 2018 $4.05 $4.14 $4.01 $4.11 $2,307,215
Tue, June 5th 2018 $3.98 $4.10 $3.90 $4.08 $2,838,043
Mon, June 4th 2018 $3.87 $3.97 $3.71 $3.87 $4,530,094
Sun, June 3rd 2018 $3.85 $4.08 $3.80 $4.05 $4,222,125
Sat, June 2nd 2018 $3.50 $3.73 $3.48 $3.68 $2,550,253
Fri, June 1st 2018 $3.43 $3.47 $3.36 $3.43 $2,098,204
Thu, May 31st 2018 $3.48 $3.52 $3.39 $3.42 $2,390,462
Wed, May 30th 2018 $3.37 $3.42 $3.29 $3.35 $2,166,511
Tue, May 29th 2018 $3.42 $3.57 $3.29 $3.43 $3,243,891
Mon, May 28th 2018 $3.10 $3.23 $3.06 $3.09 $3,052,851
Sun, May 27th 2018 $3.43 $3.51 $3.37 $3.45 $1,968,806
Sat, May 26th 2018 $3.57 $3.59 $3.48 $3.53 $1,736,426
Fri, May 25th 2018 $3.66 $3.68 $3.16 $3.56 $2,821,782
Thu, May 24th 2018 $3.62 $3.79 $3.62 $3.77 $2,208,999
Wed, May 23rd 2018 $3.51 $3.62 $3.45 $3.47 $3,173,084
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1