VeChain current price is $3.12 with a marketcap of $1.71 B. Its price is 2.13% down in last 24 hours.

VeChain(VEN)
 Price $3.12

1h %
0.17%

24h %
2.13%

7d %
5.56%
 Market Cap $1.71 B
 Volume $57.72 M
 Available Supply 547.50 M VEN
 Rank 17
More Info About Coin
VeChain is a product identification management solution on the blockchain  a unique ID for every product, combining blockchain and encrypted ID.
Historical Data
Date  Price  Volume  Market Cap 

22/08/2017  $0.239862  $10.80 M  $0 
23/08/2017  $0.29427  $12.67 M  $0 
24/08/2017  $0.280792  $6.33 M  $0 
25/08/2017  $0.240176  $5.66 M  $0 
26/08/2017  $0.24113  $3.45 M  $0 
27/08/2017  $0.233592  $3.14 M  $0 
28/08/2017  $0.242098  $5.24 M  $0 
29/08/2017  $0.231076  $4.58 M  $0 
30/08/2017  $0.218772  $6.71 M  $0 
31/08/2017  $0.19478  $9.45 M  $0 
01/09/2017  $0.18821  $2.47 M  $0 
02/09/2017  $0.163993  $5.50 M  $0 
03/09/2017  $0.122137  $7.02 M  $0 
04/09/2017  $0.118653  $5.41 M  $0 
05/09/2017  $0.0580383  $5.01 M  $0 
06/09/2017  $0.0579843  $1.16 M  $0 
07/09/2017  $0.0571428  $451  $0 
08/09/2017  $0.0676989  $2,936  $0 
09/09/2017  $0.0783735  $2,334  $0 
10/09/2017  $0.0524355  $63  $0 
11/09/2017  $0.0504552  $0  $0 
12/09/2017  $0.0504204  $0  $0 
14/09/2017  $0.063034  $549  $0 
15/09/2017  $0.0539629  $15,742  $0 
16/09/2017  $0.0757465  $29,130  $0 
17/09/2017  $0.0640391  $8,954  $0 
18/09/2017  $0.0454901  $12,038  $0 
19/09/2017  $0.0583609  $4,025  $0 
20/09/2017  $0.0607965  $6,712  $0 
21/09/2017  $0.069603  $102,739  $0 
22/09/2017  $0.0633189  $88,626  $0 
23/09/2017  $0.0668186  $145,465  $0 
24/09/2017  $0.0687797  $128,215  $0 
25/09/2017  $0.0891571  $128,494  $0 
26/09/2017  $0.0977431  $285,891  $0 
27/09/2017  $0.0974462  $198,921  $0 
28/09/2017  $0.123784  $292,694  $0 
29/09/2017  $0.117315  $333,093  $0 
30/09/2017  $0.156495  $424,912  $0 
01/10/2017  $0.160374  $495,215  $0 
02/10/2017  $0.205198  $727,923  $57.19 M 
03/10/2017  $0.365383  $3.76 M  $101.84 M 
04/10/2017  $0.351411  $2.36 M  $97.94 M 
05/10/2017  $0.273079  $1.05 M  $76.11 M 
06/10/2017  $0.325962  $776,352  $90.85 M 
07/10/2017  $0.293802  $532,038  $81.89 M 
08/10/2017  $0.302584  $750,033  $84.33 M 
09/10/2017  $0.271557  $683,022  $75.69 M 
10/10/2017  $0.263571  $755,993  $73.46 M 
11/10/2017  $0.251864  $388,797  $70.20 M 
12/10/2017  $0.222584  $568,312  $62.04 M 
13/10/2017  $0.219589  $775,086  $61.20 M 
14/10/2017  $0.221696  $452,511  $61.79 M 
15/10/2017  $0.210504  $387,073  $58.67 M 
16/10/2017  $0.2216  $431,456  $61.76 M 
17/10/2017  $0.2102  $369,741  $58.58 M 
18/10/2017  $0.230652  $597,412  $64.28 M 
19/10/2017  $0.302636  $1.57 M  $83.88 M 
20/10/2017  $0.288783  $763,304  $80.04 M 
21/10/2017  $0.245917  $671,605  $68.16 M 
22/10/2017  $0.237707  $420,514  $65.88 M 
23/10/2017  $0.239729  $416,910  $66.44 M 
24/10/2017  $0.249438  $664,039  $69.13 M 
25/10/2017  $0.236236  $520,134  $65.48 M 
26/10/2017  $0.224701  $473,900  $62.28 M 
27/10/2017  $0.198341  $647,367  $54.97 M 
28/10/2017  $0.208997  $430,950  $57.93 M 
29/10/2017  $0.197967  $354,103  $54.87 M 
30/10/2017  $0.214738  $387,069  $59.52 M 
31/10/2017  $0.210598  $491,621  $58.37 M 
01/11/2017  $0.18937  $419,210  $52.49 M 
02/11/2017  $0.167909  $641,028  $46.54 M 
03/11/2017  $0.186608  $661,754  $51.72 M 
04/11/2017  $0.212695  $586,366  $58.95 M 
05/11/2017  $0.215048  $514,060  $59.60 M 
06/11/2017  $0.244714  $873,307  $67.83 M 
07/11/2017  $0.240729  $1.03 M  $66.72 M 
08/11/2017  $0.229047  $761,653  $63.48 M 
09/11/2017  $0.27043  $1.76 M  $74.95 M 
10/11/2017  $0.258819  $1.21 M  $71.73 M 
11/11/2017  $0.258845  $916,754  $71.74 M 
12/11/2017  $0.222624  $1.16 M  $61.70 M 
13/11/2017  $0.221717  $1.58 M  $61.45 M 
14/11/2017  $0.224187  $1.02 M  $62.14 M 
15/11/2017  $0.241997  $1.13 M  $67.07 M 
16/11/2017  $0.273837  $2.29 M  $75.90 M 
17/11/2017  $0.259837  $3.77 M  $72.02 M 
18/11/2017  $0.257665  $1.17 M  $71.42 M 
19/11/2017  $0.261691  $841,845  $72.53 M 
20/11/2017  $0.265179  $1.40 M  $73.50 M 
21/11/2017  $0.25236  $1.72 M  $69.94 M 
22/11/2017  $0.254539  $1.74 M  $70.55 M 
23/11/2017  $0.242641  $1.99 M  $67.25 M 
24/11/2017  $0.23503  $1.88 M  $65.14 M 
25/11/2017  $0.253423  $1.83 M  $70.24 M 
26/11/2017  $0.243629  $1.25 M  $67.52 M 
27/11/2017  $0.245675  $1.67 M  $68.09 M 
28/11/2017  $0.240414  $2.82 M  $66.63 M 
29/11/2017  $0.273066  $4.78 M  $75.68 M 
30/11/2017  $0.229387  $3.19 M  $63.58 M 
01/12/2017  $0.235897  $2.62 M  $65.38 M 
02/12/2017  $0.329565  $9.02 M  $91.34 M 
03/12/2017  $0.382801  $7.36 M  $106.10 M 
04/12/2017  $0.458787  $10.23 M  $127.16 M 
05/12/2017  $0.519649  $11.42 M  $144.03 M 
06/12/2017  $0.602764  $23.17 M  $167.06 M 
07/12/2017  $0.526967  $11.15 M  $146.06 M 
08/12/2017  $0.508877  $11.75 M  $141.04 M 
09/12/2017  $0.516831  $11.32 M  $143.25 M 
10/12/2017  $0.472607  $6.71 M  $130.99 M 
11/12/2017  $0.527411  $9.06 M  $146.18 M 
12/12/2017  $0.537233  $9.75 M  $148.90 M 
13/12/2017  $0.533913  $9.69 M  $147.98 M 
14/12/2017  $0.515007  $8.88 M  $142.74 M 
15/12/2017  $0.862903  $33.52 M  $239.16 M 
16/12/2017  $0.840059  $21.52 M  $232.83 M 
17/12/2017  $0.905765  $20.80 M  $251.04 M 
18/12/2017  $1.20884  $53.95 M  $335.05 M 
19/12/2017  $1.71442  $163.15 M  $475.17 M 
20/12/2017  $1.5237  $81.10 M  $422.31 M 
21/12/2017  $1.51118  $54.40 M  $418.84 M 
22/12/2017  $1.32903  $55.98 M  $368.36 M 
23/12/2017  $1.35656  $37.57 M  $375.99 M 
24/12/2017  $1.25707  $46.83 M  $348.41 M 
25/12/2017  $1.29862  $24.68 M  $359.93 M 
26/12/2017  $1.36539  $33.68 M  $378.44 M 
27/12/2017  $1.56629  $40.02 M  $434.12 M 
28/12/2017  $1.80575  $148.53 M  $500.49 M 
29/12/2017  $2.07163  $86.13 M  $574.18 M 
30/12/2017  $2.32782  $111.69 M  $645.18 M 
31/12/2017  $2.13012  $88.58 M  $590.39 M 
01/01/2018  $2.37582  $69.79 M  $658.49 M 
02/01/2018  $2.38522  $89.19 M  $661.09 M 
03/01/2018  $2.73512  $171.33 M  $758.07 M 
04/01/2018  $3.38652  $209.34 M  $938.62 M 
05/01/2018  $3.67435  $199.55 M  $1.02 B 
06/01/2018  $3.96439  $184.58 M  $1.10 B 
07/01/2018  $4.63071  $183.15 M  $1.28 B 
08/01/2018  $4.34325  $137.15 M  $1.20 B 
09/01/2018  $4.30605  $105.99 M  $1.19 B 
10/01/2018  $4.45109  $132.23 M  $1.23 B 
11/01/2018  $6.30648  $364.46 M  $1.75 B 
12/01/2018  $6.35749  $230.33 M  $1.76 B 
13/01/2018  $5.55532  $190.69 M  $1.54 B 
14/01/2018  $6.66654  $239.55 M  $1.85 B 
15/01/2018  $5.85751  $179.27 M  $1.62 B 
16/01/2018  $4.71832  $149.13 M  $1.31 B 
17/01/2018  $4.3097  $157.73 M  $1.19 B 
18/01/2018  $5.30652  $160.17 M  $1.47 B 
19/01/2018  $5.93625  $200.47 M  $1.65 B 
20/01/2018  $7.19645  $205.50 M  $1.99 B 
21/01/2018  $7.43301  $224.13 M  $2.06 B 
22/01/2018  $9.44558  $390.58 M  $2.62 B 
23/01/2018  $7.18028  $310.30 M  $1.99 B 
24/01/2018  $8.31927  $228.27 M  $2.31 B 
25/01/2018  $7.49183  $254.62 M  $3.41 B 
26/01/2018  $6.27386  $180.74 M  $2.86 B 
27/01/2018  $7.13638  $186.39 M  $3.27 B 
28/01/2018  $6.89874  $153.24 M  $3.16 B 
29/01/2018  $6.69196  $145.00 M  $3.08 B 
30/01/2018  $6.24843  $105.37 M  $2.88 B 
31/01/2018  $6.24249  $182.64 M  $2.87 B 
01/02/2018  $5.61352  $125.77 M  $2.59 B 
02/02/2018  $4.07069  $100.24 M  $1.91 B 
03/02/2018  $5.18082  $111.94 M  $2.43 B 
04/02/2018  $5.11543  $100.75 M  $2.39 B 
05/02/2018  $3.94373  $82.90 M  $1.84 B 
06/02/2018  $2.978  $102.53 M  $1.39 B 
07/02/2018  $4.50986  $127.98 M  $2.11 B 
08/02/2018  $4.39064  $99.70 M  $2.05 B 
09/02/2018  $4.35645  $92.27 M  $2.03 B 
10/02/2018  $4.61839  $76.30 M  $2.15 B 
11/02/2018  $3.93304  $62.30 M  $1.85 B 
12/02/2018  $4.3414  $57.40 M  $2.04 B 
13/02/2018  $4.02525  $44.79 M  $1.90 B 
14/02/2018  $4.24618  $56.74 M  $2.00 B 
15/02/2018  $5.1152  $104.03 M  $2.41 B 
16/02/2018  $5.7014  $145.95 M  $2.68 B 
17/02/2018  $5.91855  $103.24 M  $2.78 B 
18/02/2018  $5.55563  $79.60 M  $2.64 B 
19/02/2018  $5.90855  $74.83 M  $2.81 B 
20/02/2018  $7.07151  $184.91 M  $3.36 B 
21/02/2018  $6.1025  $149.31 M  $2.89 B 
22/02/2018  $5.66194  $101.02 M  $2.71 B 
23/02/2018  $5.90882  $100.84 M  $2.82 B 
24/02/2018  $5.64243  $101.02 M  $2.69 B 
25/02/2018  $5.60763  $78.34 M  $2.67 B 
26/02/2018  $5.52279  $155.63 M  $2.63 B 
27/02/2018  $5.45822  $120.85 M  $2.59 B 
28/02/2018  $4.92871  $111.11 M  $2.34 B 
01/03/2018  $5.05281  $99.52 M  $2.40 B 
02/03/2018  $4.72106  $90.82 M  $2.24 B 
03/03/2018  $4.5596  $86.65 M  $2.17 B 
04/03/2018  $4.5537  $67.16 M  $2.16 B 
05/03/2018  $4.76087  $85.27 M  $2.26 B 
06/03/2018  $4.29468  $69.93 M  $2.04 B 
07/03/2018  $4.5968  $163.42 M  $2.18 B 
08/03/2018  $3.99444  $115.67 M  $1.91 B 
09/03/2018  $3.57642  $72.63 M  $1.72 B 
10/03/2018  $3.79353  $75.78 M  $1.83 B 
11/03/2018  $3.71401  $65.76 M  $1.80 B 
12/03/2018  $4.13845  $83.58 M  $2.01 B 
13/03/2018  $4.07967  $130.58 M  $1.99 B 
14/03/2018  $4.06287  $106.41 M  $1.99 B 
15/03/2018  $3.79986  $84.59 M  $1.88 B 
16/03/2018  $4.00057  $80.17 M  $1.99 B 
17/03/2018  $3.80711  $75.45 M  $1.90 B 
18/03/2018  $3.18721  $68.11 M  $1.60 B 
19/03/2018  $3.81717  $86.22 M  $1.95 B 
20/03/2018  $3.62707  $86.24 M  $1.88 B 
21/03/2018  $3.79937  $76.70 M  $1.97 B 
22/03/2018  $3.50401  $65.02 M  $1.81 B 
23/03/2018  $3.25066  $55.65 M  $1.68 B 
24/03/2018  $3.43591  $64.52 M  $1.78 B 
25/03/2018  $3.27859  $58.63 M  $1.70 B 
26/03/2018  $3.14444  $61.57 M  $1.63 B 
27/03/2018  $2.98757  $55.09 M  $1.55 B 
28/03/2018  $2.97865  $54.22 M  $1.55 B 
29/03/2018  $2.69533  $52.34 M  $1.40 B 
30/03/2018  $2.41338  $52.19 M  $1.26 B 
31/03/2018  $2.42143  $47.50 M  $1.27 B 
01/04/2018  $2.30046  $42.19 M  $1.20 B 
02/04/2018  $2.70474  $98.79 M  $1.42 B 
03/04/2018  $2.80684  $91.84 M  $1.47 B 
04/04/2018  $2.56616  $55.17 M  $1.35 B 
05/04/2018  $2.37097  $55.75 M  $1.24 B 
06/04/2018  $2.3477  $43.91 M  $1.23 B 
07/04/2018  $2.49538  $44.65 M  $1.31 B 
08/04/2018  $2.60261  $54.72 M  $1.37 B 
09/04/2018  $2.48527  $51.16 M  $1.30 B 
10/04/2018  $2.63376  $75.80 M  $1.38 B 
11/04/2018  $2.75528  $67.11 M  $1.45 B 
12/04/2018  $3.0312  $82.45 M  $1.59 B 
13/04/2018  $3.42393  $88.06 M  $1.80 B 
14/04/2018  $3.25584  $77.21 M  $1.71 B 
15/04/2018  $3.42458  $68.77 M  $1.80 B 
16/04/2018  $3.31287  $82.72 M  $1.74 B 
17/04/2018  $3.4051  $73.51 M  $1.79 B 
18/04/2018  $3.36567  $69.35 M  $1.77 B 
19/04/2018  $3.62098  $90.17 M  $1.90 B 
20/04/2018  $3.78981  $85.19 M  $1.99 B 
21/04/2018  $3.70233  $83.38 M  $1.95 B 
22/04/2018  $3.88718  $85.83 M  $2.04 B 
23/04/2018  $3.90881  $79.80 M  $2.06 B 
24/04/2018  $4.16462  $105.40 M  $2.19 B 
25/04/2018  $3.83245  $90.81 M  $2.02 B 
26/04/2018  $3.74558  $80.34 M  $1.97 B 
27/04/2018  $3.99488  $83.00 M  $2.10 B 
28/04/2018  $4.03945  $79.90 M  $2.12 B 
29/04/2018  $4.37898  $129.06 M  $2.30 B 
30/04/2018  $4.72479  $150.69 M  $2.48 B 
01/05/2018  $4.32609  $92.30 M  $2.27 B 
02/05/2018  $4.76006  $114.77 M  $2.50 B 
03/05/2018  $5.29164  $134.86 M  $2.78 B 
04/05/2018  $5.31036  $131.40 M  $2.79 B 
05/05/2018  $5.32324  $149.56 M  $2.80 B 
06/05/2018  $4.98389  $114.16 M  $2.62 B 
07/05/2018  $4.72516  $96.07 M  $2.48 B 
08/05/2018  $4.78934  $108.78 M  $2.52 B 
09/05/2018  $5.03436  $98.71 M  $2.65 B 
10/05/2018  $5.3153  $130.22 M  $2.80 B 
11/05/2018  $4.48537  $114.50 M  $2.36 B 
12/05/2018  $4.72298  $91.99 M  $2.48 B 
13/05/2018  $4.60595  $33.86 M  $2.42 B 
14/05/2018  $4.59578  $27.61 M  $2.42 B 
15/05/2018  $5.14048  $119.87 M  $2.70 B 
16/05/2018  $4.759  $108.05 M  $2.50 B 
17/05/2018  $4.47463  $85.90 M  $2.35 B 
18/05/2018  $4.13398  $91.58 M  $2.17 B 
19/05/2018  $4.42023  $84.17 M  $2.33 B 
20/05/2018  $4.43981  $76.11 M  $2.34 B 
21/05/2018  $4.42366  $84.62 M  $2.33 B 
22/05/2018  $4.25784  $74.26 M  $2.24 B 
23/05/2018  $3.92081  $73.96 M  $2.06 B 
24/05/2018  $3.63891  $71.13 M  $1.91 B 
25/05/2018  $3.68617  $69.78 M  $1.94 B 
26/05/2018  $3.63584  $61.62 M  $1.91 B 
27/05/2018  $3.48755  $58.13 M  $1.83 B 
28/05/2018  $3.3313  $62.01 M  $1.75 B 
29/05/2018  $3.48831  $64.33 M  $1.84 B 
30/05/2018  $3.47243  $58.59 M  $1.83 B 
31/05/2018  $3.47458  $67.94 M  $1.83 B 
01/06/2018  $3.39376  $65.69 M  $1.79 B 
02/06/2018  $3.57744  $66.68 M  $1.88 B 
03/06/2018  $3.97862  $85.78 M  $2.09 B 
04/06/2018  $3.92001  $96.45 M  $2.06 B 
05/06/2018  $3.86615  $19.78 M  $2.03 B 
06/06/2018  $4.05382  $107.64 M  $2.13 B 
07/06/2018  $4.17227  $123.82 M  $2.19 B 
08/06/2018  $3.99515  $106.49 M  $2.11 B 
09/06/2018  $3.93148  $124.04 M  $2.15 B 
10/06/2018  $3.6624  $121.43 M  $2.00 B 
11/06/2018  $3.25437  $111.45 M  $1.78 B 
12/06/2018  $3.31944  $112.79 M  $1.82 B 
13/06/2018  $2.84651  $97.82 M  $1.56 B 
14/06/2018  $2.73042  $79.24 M  $1.49 B 
15/06/2018  $2.87544  $97.30 M  $1.57 B 
16/06/2018  $2.89421  $94.84 M  $1.58 B 
17/06/2018  $3.09064  $101.84 M  $1.69 B 
18/06/2018  $3.02552  $103.45 M  $1.66 B 
19/06/2018  $3.23575  $66.09 M  $1.77 B 
20/06/2018  $3.18149  $61.80 M  $1.74 B 
21/06/2018  $3.14727  $56.82 M  $1.72 B 
21/06/2018  $3.18707  $59.09 M  $1.74 B 
22/06/2018  $3.11842  $57.69 M  $1.71 B 