What historical data is shown for VET?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
VeChain (VET) Historical Data
VET
Layer-1
VeChain Historical Price Information — Daily VET Open, High, Low, Close & Volume
$0.00699
-5.53% 1D
Recently Viewed
1H+0.97%
1D-5.53%
1W-9.89%
1M+57.33%
VeChain (VET) has 90 days of daily open, high, low and close on file. Over that window VET ranged $0.004376 to $0.008058, closed at $0.006971 and is up 41.6% across the window.
VeChain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.008058
Window low
$0.004376
First → last
+41.63%
Latest close
$0.006971
vs live
+0.27%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
VET Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.007071 | $0.007325 | $0.006805 | $0.006971 | -1.41% | $60,649 | $599.40M |
| Sep 15, 2026 | $0.007644 | $0.007692 | $0.007007 | $0.007071 | -7.50% | $133,230 | $608.00M |
| Sep 14, 2026 | $0.007684 | $0.008135 | $0.00764 | $0.007644 | -0.52% | $126,306 | $657.27M |
| Sep 13, 2026 | $0.007519 | $0.008004 | $0.007518 | $0.007684 | +2.19% | $107,220 | $660.71M |
| Sep 12, 2026 | $0.007303 | $0.007881 | $0.007295 | $0.007519 | +2.96% | $157,185 | $646.52M |
| Sep 11, 2026 | $0.007617 | $0.007675 | $0.0072 | $0.007303 | -4.12% | $218,223 | $627.95M |
| Sep 10, 2026 | $0.00747 | $0.008492 | $0.007424 | $0.007617 | +1.97% | $379,903 | $654.95M |
| Sep 9, 2026 | $0.008058 | $0.00815 | $0.0074 | $0.00747 | -7.30% | $154,541 | $642.31M |
| Sep 8, 2026 | $0.007179 | $0.008083 | $0.007179 | $0.008058 | +12.24% | $210,263 | $692.87M |
| Sep 7, 2026 | $0.007083 | $0.007354 | $0.0070 | $0.007179 | +1.36% | $54,805 | $617.29M |
| Sep 6, 2026 | $0.006934 | $0.007162 | $0.006917 | $0.007083 | +2.15% | $65,273 | $609.03M |
| Sep 5, 2026 | $0.006837 | $0.006992 | $0.006823 | $0.006934 | +1.42% | $40,193 | $596.22M |
| Sep 4, 2026 | $0.006777 | $0.006865 | $0.006543 | $0.006837 | +0.89% | $49,459 | $587.88M |
| Sep 3, 2026 | $0.006519 | $0.00688 | $0.00645 | $0.006777 | +3.96% | $49,273 | $582.72M |
| Sep 2, 2026 | $0.006632 | $0.00673 | $0.006482 | $0.006519 | -1.70% | $49,569 | $560.54M |
| Sep 1, 2026 | $0.006713 | $0.00687 | $0.00658 | $0.006632 | -1.21% | $62,503 | $570.25M |
| Aug 31, 2026 | $0.006721 | $0.006987 | $0.006687 | $0.006713 | -0.12% | $87,428 | $577.22M |
| Aug 30, 2026 | $0.007076 | $0.0074 | $0.006635 | $0.006721 | -5.02% | $80,150 | $577.91M |
| Aug 29, 2026 | $0.006914 | $0.007076 | $0.006585 | $0.007076 | +2.34% | $62,987 | $608.43M |
| Aug 28, 2026 | $0.007141 | $0.007431 | $0.006568 | $0.006914 | -3.18% | $171,684 | $594.50M |
| Aug 27, 2026 | $0.006705 | $0.007624 | $0.006359 | $0.007141 | +6.50% | $361,315 | $614.02M |
| Aug 26, 2026 | $0.005689 | $0.006735 | $0.005552 | $0.006705 | +17.86% | $141,855 | $576.53M |
| Aug 25, 2026 | $0.005661 | $0.00599 | $0.0056 | $0.005689 | +0.49% | $83,979 | $489.17M |
| Aug 24, 2026 | $0.005771 | $0.005773 | $0.005559 | $0.005661 | -1.91% | $85,673 | $486.76M |
| Aug 23, 2026 | $0.005656 | $0.005852 | $0.005358 | $0.005771 | +2.03% | $69,637 | $496.22M |
| Aug 22, 2026 | $0.005718 | $0.006759 | $0.005375 | $0.005656 | -1.08% | $165,154 | $486.33M |
| Aug 21, 2026 | $0.005171 | $0.005765 | $0.005171 | $0.005718 | +10.58% | $67,636 | $491.66M |
| Aug 20, 2026 | $0.004842 | $0.005239 | $0.004818 | $0.005171 | +6.79% | $67,983 | $444.63M |
| Aug 19, 2026 | $0.004431 | $0.004896 | $0.004371 | $0.004842 | +9.28% | $54,244 | $416.34M |
| Aug 18, 2026 | $0.004439 | $0.004453 | $0.004373 | $0.004431 | -0.18% | $39,220 | $381.00M |
| Aug 17, 2026 | $0.00441 | $0.004465 | $0.004398 | $0.004439 | +0.66% | $34,468 | $381.69M |
| Aug 16, 2026 | $0.004495 | $0.004502 | $0.004359 | $0.00441 | -1.89% | $35,207 | $379.19M |
| Aug 15, 2026 | $0.004499 | $0.004552 | $0.004484 | $0.004495 | -0.09% | $38,536 | $386.50M |
| Aug 14, 2026 | $0.004534 | $0.004548 | $0.004441 | $0.004499 | -0.77% | $35,314 | $386.85M |
| Aug 13, 2026 | $0.004415 | $0.004616 | $0.00437 | $0.004534 | +2.70% | $43,678 | $389.86M |
| Aug 12, 2026 | $0.004629 | $0.004657 | $0.004359 | $0.004415 | -4.62% | $83,202 | $379.62M |
| Aug 11, 2026 | $0.004636 | $0.004729 | $0.004576 | $0.004629 | -0.15% | $61,287 | $398.02M |
| Aug 10, 2026 | $0.00471 | $0.004741 | $0.004622 | $0.004636 | -1.57% | $50,396 | $398.63M |
| Aug 9, 2026 | $0.004741 | $0.004839 | $0.004708 | $0.00471 | -0.65% | $53,635 | $404.99M |
| Aug 8, 2026 | $0.004689 | $0.004751 | $0.004684 | $0.004741 | +1.11% | $54,897 | $407.66M |
| Aug 7, 2026 | $0.004637 | $0.004693 | $0.00459 | $0.004689 | +1.12% | $35,520 | $403.18M |
| Aug 6, 2026 | $0.004642 | $0.004704 | $0.004603 | $0.004637 | -0.11% | $38,870 | $398.71M |
| Aug 5, 2026 | $0.004662 | $0.004684 | $0.00462 | $0.004642 | -0.43% | $35,822 | $399.14M |
| Aug 4, 2026 | $0.004736 | $0.004761 | $0.004658 | $0.004662 | -1.56% | $61,336 | $400.86M |
| Aug 3, 2026 | $0.004707 | $0.004844 | $0.004629 | $0.004736 | +0.62% | $78,636 | $407.23M |
| Aug 2, 2026 | $0.004652 | $0.00475 | $0.00464 | $0.004707 | +1.18% | $41,855 | $404.73M |
| Aug 1, 2026 | $0.004754 | $0.00479 | $0.004592 | $0.004652 | -2.15% | $50,176 | $400.00M |
| Jul 31, 2026 | $0.004708 | $0.00484 | $0.004628 | $0.004754 | +0.98% | $66,212 | $408.77M |
| Jul 30, 2026 | $0.00449 | $0.004871 | $0.004474 | $0.004708 | +4.86% | $50,744 | $404.82M |
| Jul 29, 2026 | $0.004573 | $0.004604 | $0.004414 | $0.00449 | -1.82% | $48,668 | $386.07M |
| Jul 28, 2026 | $0.004535 | $0.004591 | $0.004473 | $0.004573 | +0.84% | $46,551 | $393.21M |
| Jul 27, 2026 | $0.00474 | $0.004761 | $0.004518 | $0.004535 | -4.32% | $58,029 | $389.94M |
| Jul 26, 2026 | $0.004684 | $0.004742 | $0.00465 | $0.00474 | +1.20% | $51,215 | $407.57M |
| Jul 25, 2026 | $0.004703 | $0.00474 | $0.004538 | $0.004684 | -0.40% | $57,156 | $402.75M |
| Jul 24, 2026 | $0.004784 | $0.004822 | $0.004652 | $0.004703 | -1.69% | $35,242 | $404.39M |
| Jul 23, 2026 | $0.004877 | $0.004894 | $0.004777 | $0.004784 | -1.91% | $41,199 | $411.35M |
| Jul 22, 2026 | $0.004966 | $0.00497 | $0.004841 | $0.004877 | -1.79% | $47,676 | $419.35M |
| Jul 21, 2026 | $0.00472 | $0.00499 | $0.004709 | $0.004966 | +5.21% | $72,580 | $427.00M |
| Jul 20, 2026 | $0.004656 | $0.004787 | $0.004612 | $0.00472 | +1.37% | $80,135 | $405.85M |
| Jul 19, 2026 | $0.00475 | $0.004793 | $0.00464 | $0.004656 | -1.98% | $76,969 | $400.35M |
| Jul 18, 2026 | $0.004724 | $0.004755 | $0.004628 | $0.00475 | +0.55% | $101,190 | $408.43M |
| Jul 17, 2026 | $0.004734 | $0.004781 | $0.004623 | $0.004724 | -0.21% | $80,808 | $406.19M |
| Jul 16, 2026 | $0.00486 | $0.0049 | $0.004725 | $0.004734 | -2.59% | $56,844 | $407.05M |
| Jul 15, 2026 | $0.004835 | $0.00491 | $0.004777 | $0.00486 | +0.52% | $65,314 | $417.89M |
| Jul 14, 2026 | $0.004765 | $0.004899 | $0.004735 | $0.004835 | +1.47% | $62,245 | $415.74M |
| Jul 13, 2026 | $0.004854 | $0.004908 | $0.004715 | $0.004765 | -1.83% | $74,679 | $409.72M |
| Jul 12, 2026 | $0.004931 | $0.005001 | $0.004839 | $0.004854 | -1.56% | $51,908 | $417.37M |
| Jul 11, 2026 | $0.00476 | $0.005101 | $0.004745 | $0.004931 | +3.59% | $73,641 | $423.99M |
| Jul 10, 2026 | $0.00473 | $0.0048 | $0.004694 | $0.00476 | +0.63% | $40,942 | $409.29M |
| Jul 9, 2026 | $0.004685 | $0.004794 | $0.004677 | $0.00473 | +0.96% | $39,280 | $406.71M |
| Jul 8, 2026 | $0.004742 | $0.004778 | $0.004618 | $0.004685 | -1.20% | $53,676 | $402.84M |
| Jul 7, 2026 | $0.00498 | $0.005043 | $0.004725 | $0.004742 | -4.78% | $67,170 | $407.74M |
| Jul 6, 2026 | $0.004777 | $0.005057 | $0.004634 | $0.00498 | +4.25% | $65,849 | $428.21M |
| Jul 5, 2026 | $0.004799 | $0.004822 | $0.004682 | $0.004777 | -0.46% | $47,473 | $410.75M |
| Jul 4, 2026 | $0.004764 | $0.004909 | $0.00469 | $0.004799 | +0.73% | $65,057 | $412.64M |
| Jul 3, 2026 | $0.004646 | $0.004826 | $0.004604 | $0.004764 | +2.54% | $62,024 | $409.63M |
| Jul 2, 2026 | $0.004469 | $0.004667 | $0.004437 | $0.004646 | +3.96% | $60,051 | $399.49M |
| Jul 1, 2026 | $0.004376 | $0.00459 | $0.004308 | $0.004469 | +2.13% | $55,694 | $384.27M |
| Jun 30, 2026 | $0.004484 | $0.004495 | $0.00431 | $0.004376 | -2.41% | $63,064 | $376.27M |
| Jun 29, 2026 | $0.004518 | $0.004582 | $0.00444 | $0.004484 | -0.75% | $58,948 | $385.56M |
| Jun 28, 2026 | $0.004509 | $0.004704 | $0.004473 | $0.004518 | +0.20% | $64,549 | $388.48M |
| Jun 27, 2026 | $0.004495 | $0.004593 | $0.004381 | $0.004509 | +0.31% | $56,063 | $387.71M |
| Jun 26, 2026 | $0.004454 | $0.0046 | $0.00432 | $0.004495 | +0.92% | $40,145 | $386.50M |
| Jun 25, 2026 | $0.004589 | $0.004633 | $0.004265 | $0.004454 | -2.94% | $48,244 | $382.98M |
| Jun 24, 2026 | $0.004707 | $0.004723 | $0.004395 | $0.004589 | -2.51% | $54,029 | $394.59M |
| Jun 23, 2026 | $0.004861 | $0.004903 | $0.004612 | $0.004707 | -3.17% | $53,931 | $404.73M |
| Jun 22, 2026 | $0.004852 | $0.005099 | $0.004821 | $0.004861 | +0.19% | $40,313 | $417.97M |
| Jun 21, 2026 | $0.005068 | $0.005076 | $0.004851 | $0.004852 | -4.26% | $44,729 | $417.20M |
| Jun 20, 2026 | $0.004922 | $0.005073 | $0.004836 | $0.005068 | +2.97% | $56,047 | $435.77M |
| Jun 19, 2026 | $0.004838 | $0.004949 | $0.004762 | $0.004922 | — | $50,625 | $423.22M |
VeChain Historical Data FAQ
Window highs, lows, best/worst days and volume for VeChainWhat is the all-time high for VET?
VeChain's record price is about $0.280991. It currently trades at $0.00699, roughly 97.5% below that peak. The all-time low on record is $0.00191713. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the VET market cap?
VeChain has a market capitalisation of about $601.35M, on roughly $13.40M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did VET change over this window?
Across 90 daily candles, close-to-close moved up 41.63%.
What were VET's high and low in this window?
In this sample, the highest trade print is about $0.008492 (Sep 10, 2026) and the lowest about $0.004265 (Jun 25, 2026).
What were VET's best and worst days in this window?
Best close-to-close day was about +17.86% (Aug 26, 2026); worst was -7.50% (Sep 15, 2026).