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
$0.00562
+0.64% 1D
Recently Viewed
1H+0.30%
1D+0.64%
1W-12.77%
1M-36.54%
VeChain (VET) has 90 days of daily open, high, low and close on file. Over that window VET ranged $0.00441 to $0.009508, closed at $0.005625 and is up 20.0% across the window.
VeChain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.009508
Window low
$0.00441
First → last
+19.96%
Latest close
$0.005625
vs live
-0.09%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.005674 | $0.005685 | $0.005473 | $0.005625 | -0.86% | $7,877 | $483.67M |
| Nov 3, 2026 | $0.005612 | $0.005716 | $0.00553 | $0.005674 | +1.10% | $36,853 | $487.88M |
| Nov 2, 2026 | $0.005783 | $0.005856 | $0.00556 | $0.005612 | -2.96% | $45,705 | $482.55M |
| Nov 1, 2026 | $0.005862 | $0.005923 | $0.0056 | $0.005783 | -1.35% | $37,947 | $497.25M |
| Oct 31, 2026 | $0.005986 | $0.00601 | $0.00565 | $0.005862 | -2.07% | $54,716 | $504.04M |
| Oct 30, 2026 | $0.005776 | $0.00624 | $0.00562 | $0.005986 | +3.64% | $73,091 | $514.71M |
| Oct 29, 2026 | $0.006416 | $0.006422 | $0.005714 | $0.005776 | -9.98% | $89,913 | $496.65M |
| Oct 28, 2026 | $0.006475 | $0.0066 | $0.006247 | $0.006416 | -0.91% | $31,480 | $551.68M |
| Oct 27, 2026 | $0.006587 | $0.006594 | $0.006298 | $0.006475 | -1.70% | $35,478 | $556.75M |
| Oct 26, 2026 | $0.006779 | $0.006819 | $0.006355 | $0.006587 | -2.83% | $34,710 | $566.38M |
| Oct 25, 2026 | $0.006883 | $0.006942 | $0.006528 | $0.006779 | -1.51% | $36,127 | $582.89M |
| Oct 24, 2026 | $0.00707 | $0.007411 | $0.00646 | $0.006883 | -2.64% | $69,408 | $591.84M |
| Oct 23, 2026 | $0.007091 | $0.007605 | $0.006923 | $0.00707 | -0.30% | $57,464 | $607.91M |
| Oct 22, 2026 | $0.007626 | $0.007646 | $0.006788 | $0.007091 | -7.02% | $57,912 | $609.72M |
| Oct 21, 2026 | $0.00718 | $0.007686 | $0.007119 | $0.007626 | +6.21% | $48,178 | $655.72M |
| Oct 20, 2026 | $0.006755 | $0.007458 | $0.006629 | $0.00718 | +6.29% | $56,632 | $617.37M |
| Oct 19, 2026 | $0.006787 | $0.006904 | $0.006595 | $0.006755 | -0.47% | $56,160 | $580.83M |
| Oct 18, 2026 | $0.006755 | $0.007166 | $0.006431 | $0.006787 | +0.47% | $72,349 | $583.58M |
| Oct 17, 2026 | $0.006989 | $0.007191 | $0.006372 | $0.006755 | -3.35% | $54,794 | $580.83M |
| Oct 16, 2026 | $0.007103 | $0.007316 | $0.006626 | $0.006989 | -1.60% | $68,390 | $600.95M |
| Oct 15, 2026 | $0.00705 | $0.007278 | $0.006572 | $0.007103 | +0.75% | $84,217 | $610.75M |
| Oct 14, 2026 | $0.007312 | $0.007739 | $0.007005 | $0.00705 | -3.58% | $54,626 | $606.19M |
| Oct 13, 2026 | $0.007302 | $0.00743 | $0.007068 | $0.007312 | +0.14% | $100,966 | $628.72M |
| Oct 12, 2026 | $0.0080 | $0.008249 | $0.007287 | $0.007302 | -8.72% | $81,658 | $627.86M |
| Oct 11, 2026 | $0.00788 | $0.008085 | $0.00769 | $0.0080 | +1.52% | $61,457 | $687.88M |
| Oct 10, 2026 | $0.007848 | $0.00814 | $0.007736 | $0.00788 | +0.41% | $65,179 | $677.56M |
| Oct 9, 2026 | $0.007554 | $0.008045 | $0.007539 | $0.007848 | +3.89% | $107,129 | $674.81M |
| Oct 8, 2026 | $0.00807 | $0.008088 | $0.007242 | $0.007554 | -6.39% | $110,054 | $649.53M |
| Oct 7, 2026 | $0.008595 | $0.008639 | $0.007995 | $0.00807 | -6.11% | $97,225 | $693.90M |
| Oct 6, 2026 | $0.008763 | $0.008868 | $0.008593 | $0.008595 | -1.92% | $103,090 | $739.04M |
| Oct 5, 2026 | $0.008852 | $0.009041 | $0.008475 | $0.008763 | -1.01% | $106,455 | $753.49M |
| Oct 4, 2026 | $0.008741 | $0.008893 | $0.008544 | $0.008852 | +1.27% | $68,847 | $761.14M |
| Oct 3, 2026 | $0.008555 | $0.008768 | $0.008467 | $0.008741 | +2.17% | $73,638 | $751.60M |
| Oct 2, 2026 | $0.008803 | $0.009174 | $0.008282 | $0.008555 | -2.82% | $103,467 | $735.60M |
| Oct 1, 2026 | $0.00886 | $0.009105 | $0.008393 | $0.008803 | -0.64% | $93,214 | $756.93M |
| Sep 30, 2026 | $0.00875 | $0.009291 | $0.00871 | $0.00886 | +1.26% | $93,649 | $761.83M |
| Sep 29, 2026 | $0.008888 | $0.009112 | $0.008605 | $0.00875 | -1.55% | $76,239 | $752.37M |
| Sep 28, 2026 | $0.009209 | $0.009245 | $0.00863 | $0.008888 | -3.49% | $112,259 | $764.24M |
| Sep 27, 2026 | $0.009319 | $0.009481 | $0.008994 | $0.009209 | -1.18% | $138,564 | $791.84M |
| Sep 26, 2026 | $0.009508 | $0.009835 | $0.008835 | $0.009319 | -1.99% | $215,363 | $801.29M |
| Sep 25, 2026 | $0.00927 | $0.009642 | $0.009092 | $0.009508 | +2.57% | $63,572 | $817.55M |
| Sep 24, 2026 | $0.008796 | $0.009493 | $0.008674 | $0.00927 | +5.39% | $81,454 | $797.08M |
| Sep 23, 2026 | $0.009305 | $0.009901 | $0.00875 | $0.008796 | -5.47% | $163,374 | $756.32M |
| Sep 22, 2026 | $0.009329 | $0.009375 | $0.00887 | $0.009305 | -0.26% | $157,486 | $800.09M |
| Sep 21, 2026 | $0.008427 | $0.009365 | $0.008257 | $0.009329 | +10.70% | $119,563 | $802.15M |
| Sep 20, 2026 | $0.008789 | $0.008791 | $0.007705 | $0.008427 | -4.12% | $71,849 | $724.60M |
| Sep 19, 2026 | $0.007866 | $0.009728 | $0.00779 | $0.008789 | +11.73% | $139,091 | $755.72M |
| Sep 18, 2026 | $0.007366 | $0.008008 | $0.007321 | $0.007866 | +6.79% | $123,726 | $676.36M |
| Sep 17, 2026 | $0.007183 | $0.007437 | $0.007037 | $0.007366 | +2.55% | $103,462 | $633.37M |
| Sep 16, 2026 | $0.007071 | $0.007325 | $0.006805 | $0.007183 | +1.58% | $91,039 | $617.63M |
| 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 | — | $35,520 | $403.18M |
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 $0.00562, roughly 98.0% 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 $483.42M, on roughly $7.57M 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 19.96%.
What were VET's high and low in this window?
In this sample, the highest trade print is about $0.009901 (Sep 23, 2026) and the lowest about $0.004359 (Aug 16, 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 -9.98% (Oct 29, 2026).