Riwayat harga VeChain
$0,00874
+0,01% 24j
Harga historis VeChain (VET) sejak 25 Jul 2018: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,00874.
Tertinggi sepanjang masa
$0,2798
17 Apr 2021
Terendah sepanjang masa
$0,00157
13 Mar 2020
Imbal hasil sejak data pertama
-58,68%
25 Jul 2018
Bulan terbaik
+129,11%
April 2021
Bulan terburuk
-54,10%
November 2018
Memuat…
Riwayat harga VeChain per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,01043 | $0,01319 | $0,00426 | $0,00874 | -16,21% |
| 2025 | $0,04315 | $0,05789 | $0,00953 | $0,01043 | -75,82% |
| 2024 | $0,03433 | $0,08 | $0,0189 | $0,04314 | +25,70% |
| 2023 | $0,0158 | $0,03877 | $0,01318 | $0,03432 | +117,22% |
| 2022 | $0,08266 | $0,096 | $0,01533 | $0,0158 | -80,89% |
| 2021 | $0,01878 | $0,2798 | $0,0184 | $0,08267 | +340,81% |
| 2020 | $0,00524 | $0,02299 | $0,00157 | $0,01875 | +257,76% |
| 2019 | $0,00392 | $0,011 | $0,00283 | $0,00524 | +33,49% |
| 2018 | $0,0225 | $0,02799 | $0,00325 | $0,00393 | -82,55% |
Riwayat harga VeChain per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,00886 | $0,00911 | $0,00827 | $0,00874 | -1,34% |
| September 2026 | $0,00671 | $0,00992 | $0,00644 | $0,00886 | +31,95% |
| Agustus 2026 | $0,00475 | $0,00763 | $0,00434 | $0,00671 | +41,21% |
| Juli 2026 | $0,00437 | $0,00508 | $0,00429 | $0,00475 | +8,64% |
| Juni 2026 | $0,00609 | $0,00614 | $0,00426 | $0,00438 | -28,12% |
| Mei 2026 | $0,007 | $0,00813 | $0,00562 | $0,00609 | -12,93% |
| April 2026 | $0,00677 | $0,00772 | $0,0066 | $0,00699 | +3,28% |
| Maret 2026 | $0,0073 | $0,00784 | $0,00641 | $0,00677 | -7,26% |
| Februari 2026 | $0,00843 | $0,00895 | $0,00658 | $0,0073 | -13,40% |
| Januari 2026 | $0,01043 | $0,01319 | $0,00759 | $0,00843 | -19,18% |
| Desember 2025 | $0,01305 | $0,01383 | $0,00953 | $0,01043 | -20,14% |
| November 2025 | $0,0156 | $0,0187 | $0,01228 | $0,01306 | -16,23% |
| Oktober 2025 | $0,02172 | $0,0242 | $0,00982 | $0,01559 | -28,22% |
| September 2025 | $0,02413 | $0,02637 | $0,02117 | $0,02172 | -10,02% |
| Agustus 2025 | $0,02309 | $0,02725 | $0,0217 | $0,02414 | +4,59% |
| Juli 2025 | $0,02124 | $0,02955 | $0,02006 | $0,02308 | +8,66% |
| Juni 2025 | $0,02416 | $0,0263 | $0,0182 | $0,02124 | -12,05% |
| Mei 2025 | $0,02623 | $0,03398 | $0,0231 | $0,02415 | -7,93% |
| April 2025 | $0,02245 | $0,0284 | $0,01771 | $0,02623 | +16,94% |
| Maret 2025 | $0,02803 | $0,03349 | $0,02124 | $0,02243 | -20,01% |
| Februari 2025 | $0,04669 | $0,04847 | $0,02546 | $0,02804 | -39,94% |
| Januari 2025 | $0,04315 | $0,05789 | $0,04017 | $0,04669 | +8,23% |
| Desember 2024 | $0,0459 | $0,08 | $0,03835 | $0,04314 | -6,01% |
| November 2024 | $0,02115 | $0,04832 | $0,01907 | $0,0459 | +116,92% |
| Oktober 2024 | $0,02429 | $0,02513 | $0,02085 | $0,02116 | -12,92% |
| September 2024 | $0,02183 | $0,02702 | $0,01938 | $0,0243 | +11,37% |
| Agustus 2024 | $0,02625 | $0,02657 | $0,0189 | $0,02182 | -16,88% |
| Juli 2024 | $0,02679 | $0,03386 | $0,02016 | $0,02625 | -1,98% |
| Juni 2024 | $0,03394 | $0,03662 | $0,02381 | $0,02678 | -21,10% |
| Mei 2024 | $0,03607 | $0,03869 | $0,03261 | $0,03394 | -5,91% |
| April 2024 | $0,0461 | $0,05155 | $0,035 | $0,03607 | -21,77% |
| Maret 2024 | $0,04776 | $0,05328 | $0,03663 | $0,04611 | -3,45% |
| Februari 2024 | $0,02823 | $0,055 | $0,02715 | $0,04776 | +69,18% |
| Januari 2024 | $0,03433 | $0,03703 | $0,02506 | $0,02823 | -17,74% |
| Desember 2023 | $0,02136 | $0,03877 | $0,02115 | $0,03432 | +60,67% |
| November 2023 | $0,01887 | $0,02374 | $0,0183 | $0,02136 | +13,20% |
Harga harian VeChain — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,00877 | $0,00883 | $0,00859 | $0,00874 | -0,32% |
| 5 Okt 2026 | $0,00885 | $0,00891 | $0,00857 | $0,00877 | -1,00% |
| 4 Okt 2026 | $0,00874 | $0,0089 | $0,00854 | $0,00886 | +1,32% |
| 3 Okt 2026 | $0,00856 | $0,00877 | $0,00846 | $0,00874 | +2,09% |
| 2 Okt 2026 | $0,00882 | $0,00908 | $0,00827 | $0,00856 | -2,87% |
| 1 Okt 2026 | $0,00886 | $0,00911 | $0,00856 | $0,00882 | -0,49% |
| 30 Sep 2026 | $0,00876 | $0,00924 | $0,00871 | $0,00886 | +1,14% |
| 29 Sep 2026 | $0,00889 | $0,00912 | $0,00861 | $0,00876 | -1,47% |
| 28 Sep 2026 | $0,00921 | $0,00927 | $0,00862 | $0,00889 | -3,50% |
| 27 Sep 2026 | $0,00932 | $0,00952 | $0,00902 | $0,00921 | -1,18% |
| 26 Sep 2026 | $0,00952 | $0,00992 | $0,00917 | $0,00932 | -2,13% |
| 25 Sep 2026 | $0,00928 | $0,00965 | $0,0091 | $0,00952 | +2,64% |
| 24 Sep 2026 | $0,0088 | $0,00952 | $0,00867 | $0,00928 | +5,48% |
| 23 Sep 2026 | $0,00929 | $0,00991 | $0,00874 | $0,0088 | -5,36% |
| 22 Sep 2026 | $0,00932 | $0,00937 | $0,00887 | $0,0093 | -0,31% |
| 21 Sep 2026 | $0,00845 | $0,00936 | $0,00823 | $0,00932 | +10,45% |
| 20 Sep 2026 | $0,00881 | $0,00882 | $0,00804 | $0,00844 | -4,13% |
| 19 Sep 2026 | $0,00788 | $0,0089 | $0,00778 | $0,00881 | +11,91% |
| 18 Sep 2026 | $0,00736 | $0,00799 | $0,00732 | $0,00787 | +6,83% |
| 17 Sep 2026 | $0,00718 | $0,00744 | $0,00704 | $0,00737 | +2,59% |
| 16 Sep 2026 | $0,00707 | $0,00734 | $0,0068 | $0,00718 | +1,56% |
| 15 Sep 2026 | $0,00765 | $0,00771 | $0,007 | $0,00707 | -7,47% |
| 14 Sep 2026 | $0,00769 | $0,00813 | $0,00764 | $0,00764 | -0,49% |
| 13 Sep 2026 | $0,00752 | $0,00802 | $0,00751 | $0,00768 | +2,13% |
| 12 Sep 2026 | $0,0073 | $0,00789 | $0,00729 | $0,00752 | +2,96% |
| 11 Sep 2026 | $0,00762 | $0,00766 | $0,00719 | $0,0073 | -4,16% |
| 10 Sep 2026 | $0,00747 | $0,00849 | $0,00742 | $0,00762 | +2,01% |
| 9 Sep 2026 | $0,00807 | $0,0082 | $0,00738 | $0,00747 | -7,35% |
| 8 Sep 2026 | $0,00718 | $0,00809 | $0,00717 | $0,00806 | +12,24% |
| 7 Sep 2026 | $0,00708 | $0,00736 | $0,007 | $0,00718 | +1,47% |
VeChain mencapai rekor tertinggi $0,2798 pada 17 Apr 2021, sedangkan harga terendah dalam data kami adalah $0,00157. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.