SEARCH

Vechain (VET) Price in US dollar Today: 0.0000

US dollar price of Vechain (VET)

1 VET =0.0000 USD
Percentage change:0%
0.5 VET =0 USD
0.25 VET =0 USD
0.10 VET =0 USD
0.05 VET =0 USD
Today's High:0 USD
Today's Low:0 USD
Market Capitalisation:0 USD
Volume:
VETUSD Chart by TradingView

See Vechain (VET) Price History

Crypto News

Trump Pump? Bitcoin Breaks Records as Politics Meet Crypto

June 02, 2025

Global legal and compliant cloud mining services open up new channels for stable…

May 07, 2025

Lomond School Leads the Way – First UK School to Accept Bitcoin for Tuition Paym…

April 29, 2025

History in the Making: The Establishment of the First US Crypto Reserve

March 24, 2025

Coinbase a Buy At Bernstein

March 19, 2025

Exchange Rate History for VECHAIN To USD: 2025

January - 2025

SunMonTueWedThuFriSat
1

Open: 0.0431

High: 0.0473

Low: 0.0422

Close: 0.0466

2

Open: 0.0466

High: 0.0493

Low: 0.0466

Close: 0.0483

3

Open: 0.0483

High: 0.0532

Low: 0.0476

Close: 0.0527

4

Open: 0.0527

High: 0.0531

Low: 0.0502

Close: 0.0509

5

Open: 0.0509

High: 0.0519

Low: 0.0494

Close: 0.0510

6

Open: 0.0510

High: 0.0544

Low: 0.0496

Close: 0.0527

7

Open: 0.0527

High: 0.0527

Low: 0.0467

Close: 0.0468

8

Open: 0.0468

High: 0.0477

Low: 0.0427

Close: 0.0449

9

Open: 0.0449

High: 0.0461

Low: 0.0432

Close: 0.0445

10

Open: 0.0445

High: 0.0475

Low: 0.0436

Close: 0.0452

11

Open: 0.0452

High: 0.0465

Low: 0.0438

Close: 0.0452

12

Open: 0.0452

High: 0.0459

Low: 0.0438

Close: 0.0447

13

Open: 0.0447

High: 0.0469

Low: 0.0402

Close: 0.0432

14

Open: 0.0432

High: 0.0454

Low: 0.0428

Close: 0.0452

15

Open: 0.0452

High: 0.0494

Low: 0.0446

Close: 0.0491

16

Open: 0.0491

High: 0.0528

Low: 0.0472

Close: 0.0512

17

Open: 0.0512

High: 0.0579

Low: 0.0512

Close: 0.0561

18

Open: 0.0561

High: 0.0568

Low: 0.0503

Close: 0.0516

19

Open: 0.0516

High: 0.0543

Low: 0.0444

Close: 0.0454

20

Open: 0.0454

High: 0.0516

Low: 0.0438

Close: 0.0460

21

Open: 0.0460

High: 0.0530

Low: 0.0438

Close: 0.0492

22

Open: 0.0492

High: 0.0532

Low: 0.0476

Close: 0.0478

23

Open: 0.0478

High: 0.0505

Low: 0.0465

Close: 0.0490

24

Open: 0.0490

High: 0.0500

Low: 0.0466

Close: 0.0477

25

Open: 0.0477

High: 0.0489

Low: 0.0471

Close: 0.0476

26

Open: 0.0476

High: 0.0485

Low: 0.0451

Close: 0.0452

27

Open: 0.0452

High: 0.0455

Low: 0.0416

Close: 0.0447

28

Open: 0.0447

High: 0.0460

Low: 0.0419

Close: 0.0424

29

Open: 0.0424

High: 0.0450

Low: 0.0415

Close: 0.0433

30

Open: 0.0433

High: 0.0481

Low: 0.0429

Close: 0.0464

31

Open: 0.0464

High: 0.0489

Low: 0.0452

Close: 0.0466

February - 2025

SunMonTueWedThuFriSat
1

Open: 0.0466

High: 0.0485

Low: 0.0431

Close: 0.0434

2

Open: 0.0434

High: 0.0444

Low: 0.0357

Close: 0.0377

3

Open: 0.0377

High: 0.0397

Low: 0.0271

Close: 0.0391

4

Open: 0.0391

High: 0.0401

Low: 0.0347

Close: 0.0360

5

Open: 0.0360

High: 0.0366

Low: 0.0341

Close: 0.0345

6

Open: 0.0345

High: 0.0359

Low: 0.0322

Close: 0.0327

7

Open: 0.0327

High: 0.0354

Low: 0.0315

Close: 0.0324

8

Open: 0.0324

High: 0.0333

Low: 0.0319

Close: 0.0330

9

Open: 0.0330

High: 0.0339

Low: 0.0305

Close: 0.0319

10

Open: 0.0319

High: 0.0340

Low: 0.0309

Close: 0.0337

11

Open: 0.0337

High: 0.0357

Low: 0.0327

Close: 0.0332

12

Open: 0.0332

High: 0.0359

Low: 0.0319

Close: 0.0355

13

Open: 0.0355

High: 0.0359

Low: 0.0335

Close: 0.0344

14

Open: 0.0344

High: 0.0365

Low: 0.0342

Close: 0.0353

15

Open: 0.0353

High: 0.0358

Low: 0.0337

Close: 0.0340

16

Open: 0.0340

High: 0.0342

Low: 0.0330

Close: 0.0331

17

Open: 0.0331

High: 0.0345

Low: 0.0322

Close: 0.0329

18

Open: 0.0329

High: 0.0333

Low: 0.0305

Close: 0.0316

19

Open: 0.0316

High: 0.0325

Low: 0.0311

Close: 0.0318

20

Open: 0.0318

High: 0.0333

Low: 0.0317

Close: 0.0328

21

Open: 0.0328

High: 0.0343

Low: 0.0306

Close: 0.0311

22

Open: 0.0311

High: 0.0328

Low: 0.0310

Close: 0.0325

23

Open: 0.0325

High: 0.0327

Low: 0.0315

Close: 0.0322

24

Open: 0.0322

High: 0.0326

Low: 0.0278

Close: 0.0281

25

Open: 0.0281

High: 0.0298

Low: 0.0258

Close: 0.0287

26

Open: 0.0287

High: 0.0292

Low: 0.0270

Close: 0.0280

27

Open: 0.0280

High: 0.0294

Low: 0.0273

Close: 0.0282

28

Open: 0.0282

High: 0.0285

Low: 0.0255

Close: 0.0280

March - 2025

SunMonTueWedThuFriSat
1

Open: 0.0280

High: 0.0289

Low: 0.0272

Close: 0.0284

2

Open: 0.0284

High: 0.0330

Low: 0.0279

Close: 0.0322

3

Open: 0.0322

High: 0.0335

Low: 0.0267

Close: 0.0269

4

Open: 0.0269

High: 0.0279

Low: 0.0247

Close: 0.0271

5

Open: 0.0271

High: 0.0294

Low: 0.0270

Close: 0.0289

6

Open: 0.0289

High: 0.0298

Low: 0.0275

Close: 0.0280

7

Open: 0.0280

High: 0.0302

Low: 0.0265

Close: 0.0278

8

Open: 0.0278

High: 0.0282

Low: 0.0270

Close: 0.0271

9

Open: 0.0271

High: 0.0274

Low: 0.0244

Close: 0.0247

10

Open: 0.0247

High: 0.0260

Low: 0.0224

Close: 0.0226

11

Open: 0.0226

High: 0.0246

Low: 0.0212

Close: 0.0240

12

Open: 0.0240

High: 0.0252

Low: 0.0230

Close: 0.0243

13

Open: 0.0243

High: 0.0246

Low: 0.0229

Close: 0.0238

14

Open: 0.0238

High: 0.0251

Low: 0.0237

Close: 0.0247

15

Open: 0.0247

High: 0.0255

Low: 0.0245

Close: 0.0253

16

Open: 0.0253

High: 0.0254

Low: 0.0239

Close: 0.0243

17

Open: 0.0243

High: 0.0259

Low: 0.0243

Close: 0.0253

18

Open: 0.0253

High: 0.0253

Low: 0.0240

Close: 0.0253

19

Open: 0.0253

High: 0.0274

Low: 0.0253

Close: 0.0272

20

Open: 0.0272

High: 0.0273

Low: 0.0256

Close: 0.0261

21

Open: 0.0261

High: 0.0264

Low: 0.0251

Close: 0.0252

22

Open: 0.0252

High: 0.0265

Low: 0.0250

Close: 0.0253

23

Open: 0.0253

High: 0.0256

Low: 0.0247

Close: 0.0251

24

Open: 0.0251

High: 0.0270

Low: 0.0248

Close: 0.0263

25

Open: 0.0263

High: 0.0270

Low: 0.0259

Close: 0.0267

26

Open: 0.0267

High: 0.0276

Low: 0.0260

Close: 0.0264

27

Open: 0.0264

High: 0.0268

Low: 0.0256

Close: 0.0262

28

Open: 0.0262

High: 0.0263

Low: 0.0238

Close: 0.0241

29

Open: 0.0241

High: 0.0242

Low: 0.0224

Close: 0.0228

30

Open: 0.0228

High: 0.0235

Low: 0.0224

Close: 0.0227

31

Open: 0.0227

High: 0.0230

Low: 0.0219

Close: 0.0224

April - 2025

SunMonTueWedThuFriSat
1

Open: 0.0224

High: 0.0238

Low: 0.0223

Close: 0.0234

2

Open: 0.0234

High: 0.0240

Low: 0.0213

Close: 0.0216

3

Open: 0.0216

High: 0.0223

Low: 0.0207

Close: 0.0217

4

Open: 0.0217

High: 0.0225

Low: 0.0213

Close: 0.0221

5

Open: 0.0221

High: 0.0223

Low: 0.0215

Close: 0.0218

6

Open: 0.0218

High: 0.0221

Low: 0.0193

Close: 0.0198

7

Open: 0.0198

High: 0.0210

Low: 0.0177

Close: 0.0203

8

Open: 0.0203

High: 0.0213

Low: 0.0194

Close: 0.0197

9

Open: 0.0197

High: 0.0229

Low: 0.0190

Close: 0.0222

10

Open: 0.0222

High: 0.0222

Low: 0.0207

Close: 0.0212

11

Open: 0.0212

High: 0.0224

Low: 0.0212

Close: 0.0221

12

Open: 0.0221

High: 0.0235

Low: 0.0219

Close: 0.0234

13

Open: 0.0234

High: 0.0242

Low: 0.0224

Close: 0.0227

14

Open: 0.0227

High: 0.0248

Low: 0.0224

Close: 0.0234

15

Open: 0.0234

High: 0.0245

Low: 0.0224

Close: 0.0226

16

Open: 0.0226

High: 0.0228

Low: 0.0217

Close: 0.0221

17

Open: 0.0221

High: 0.0232

Low: 0.0220

Close: 0.0228

18

Open: 0.0228

High: 0.0235

Low: 0.0225

Close: 0.0232

19

Open: 0.0232

High: 0.0237

Low: 0.0231

Close: 0.0235

20

Open: 0.0235

High: 0.0239

Low: 0.0230

Close: 0.0236

21

Open: 0.0236

High: 0.0247

Low: 0.0234

Close: 0.0235

22

Open: 0.0235

High: 0.0256

Low: 0.0231

Close: 0.0255

23

Open: 0.0255

High: 0.0265

Low: 0.0253

Close: 0.0261

24

Open: 0.0261

High: 0.0270

Low: 0.0248

Close: 0.0267

25

Open: 0.0267

High: 0.0273

Low: 0.0264

Close: 0.0270

26

Open: 0.0270

High: 0.0280

Low: 0.0267

Close: 0.0272

27

Open: 0.0272

High: 0.0277

Low: 0.0263

Close: 0.0264

28

Open: 0.0264

High: 0.0280

Low: 0.0257

Close: 0.0273

29

Open: 0.0273

High: 0.0284

Low: 0.0265

Close: 0.0268

30

Open: 0.0268

High: 0.0271

Low: 0.0256

Close: 0.0262

May - 2025

SunMonTueWedThuFriSat
1

Open: 0.0262

High: 0.0275

Low: 0.0262

Close: 0.0272

2

Open: 0.0272

High: 0.0279

Low: 0.0269

Close: 0.0274

3

Open: 0.0274

High: 0.0275

Low: 0.0258

Close: 0.0261

4

Open: 0.0261

High: 0.0263

Low: 0.0249

Close: 0.0250

5

Open: 0.0250

High: 0.0256

Low: 0.0246

Close: 0.0250

6

Open: 0.0250

High: 0.0252

Low: 0.0239

Close: 0.0249

7

Open: 0.0249

High: 0.0255

Low: 0.0243

Close: 0.0249

8

Open: 0.0249

High: 0.0287

Low: 0.0248

Close: 0.0287

9

Open: 0.0287

High: 0.0303

Low: 0.0285

Close: 0.0300

10

Open: 0.0300

High: 0.0324

Low: 0.0297

Close: 0.0323

11

Open: 0.0323

High: 0.0326

Low: 0.0301

Close: 0.0312

12

Open: 0.0312

High: 0.0340

Low: 0.0299

Close: 0.0309

13

Open: 0.0309

High: 0.0325

Low: 0.0293

Close: 0.0319

14

Open: 0.0319

High: 0.0330

Low: 0.0301

Close: 0.0303

15

Open: 0.0303

High: 0.0309

Low: 0.0280

Close: 0.0288

16

Open: 0.0288

High: 0.0300

Low: 0.0283

Close: 0.0286

17

Open: 0.0286

High: 0.0286

Low: 0.0273

Close: 0.0277

18

Open: 0.0277

High: 0.0295

Low: 0.0272

Close: 0.0290

19

Open: 0.0290

High: 0.0292

Low: 0.0268

Close: 0.0280

20

Open: 0.0280

High: 0.0290

Low: 0.0273

Close: 0.0285

21

Open: 0.0285

High: 0.0297

Low: 0.0280

Close: 0.0292

22

Open: 0.0292

High: 0.0307

Low: 0.0292

Close: 0.0307

23

Open: 0.0307

High: 0.0314

Low: 0.0278

Close: 0.0280

24

Open: 0.0280

High: 0.0284

Low: 0.0273

Close: 0.0275

25

Open: 0.0275

High: 0.0276

Low: 0.0262

Close: 0.0274

26

Open: 0.0274

High: 0.0283

Low: 0.0272

Close: 0.0275

27

Open: 0.0275

High: 0.0287

Low: 0.0268

Close: 0.0276

28

Open: 0.0276

High: 0.0282

Low: 0.0264

Close: 0.0272

29

Open: 0.0272

High: 0.0277

Low: 0.0259

Close: 0.0260

30

Open: 0.0260

High: 0.0262

Low: 0.0237

Close: 0.0240

31

Open: 0.0240

High: 0.0245

Low: 0.0231

Close: 0.0242

June - 2025

SunMonTueWedThuFriSat
1

Open: 0.0242

High: 0.0245

Low: 0.0236

Close: 0.0243

2

Open: 0.0243

High: 0.0249

Low: 0.0238

Close: 0.0248

3

Open: 0.0248

High: 0.0256

Low: 0.0245

Close: 0.0247

4

Open: 0.0247

High: 0.0251

Low: 0.0236

Close: 0.0237

5

Open: 0.0237

High: 0.0244

Low: 0.0223

Close: 0.0226

6

Open: 0.0226

High: 0.0240

Low: 0.0226

Close: 0.0235

7

Open: 0.0235

High: 0.0245

Low: 0.0235

Close: 0.0241

8

Open: 0.0241

High: 0.0245

Low: 0.0238

Close: 0.0241

9

Open: 0.0241

High: 0.0253

Low: 0.0236

Close: 0.0252

10

Open: 0.0252

High: 0.0263

Low: 0.0248

Close: 0.0263

11

Open: 0.0263

High: 0.0273

Low: 0.0247

Close: 0.0250

12

Open: 0.0250

High: 0.0251

Low: 0.0234

Close: 0.0234

13

Open: 0.0234

High: 0.0234

Low: 0.0218

Close: 0.0226

14

Open: 0.0226

High: 0.0226

Low: 0.0217

Close: 0.0221

15

Open: 0.0221

High: 0.0225

Low: 0.0219

Close: 0.0223

16

Open: 0.0223

High: 0.0233

Low: 0.0220

Close: 0.0222

17

Open: 0.0222

High: 0.0227

Low: 0.0211

Close: 0.0214

18
19
20
21
22
23
24
25
26
27
28
29
30

July - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

August - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2025 | 2024 | 2023 | 2022 | 2021 | 2020 | 2019 | 2018
Theme: GKNEWS