VeChain current price is $2.82 with a marketcap of $1.55 B. Its price is -10.99% down in last 24 hours.

Buy Vechain Sell Vechain

**VeChain(VEN)****Price**$2.82-
**1h %**-1.74% -
**24h %**-10.99% -
**7d %**-3.06% **Market Cap**$1.55 B**Volume**$59.45 M**Available Supply**547.50 M VEN**Rank**16

Enter Amount

Base Currency

Convert To

## 10 VeChain (VEN)=28.23USD

### 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 | $2.8283 | $59.45 M | $1.55 B |