Rang 1509
Vechain (VEN)
VEN
Zojuist geupdate
2.922 (6.74%)
Mrktkap.
€ 2.92 B
Vol. 24u
VEN 7,099.100 (€ 20,151.832)
Open 24u
€ 2.738
Laag/Hoog 24u
€ 2.730 - € 2.995
Laatste trade
VEN 57.700 ( € 168.526) / HitBTC
Grafiek aan het laden

Omschrijving

VeChain is a blockchain decentralized for products and information, building a trust-free and distributed business ecosystem based on the blockchain technology.

Facebook

Twitter Twitter

Reddit

Website live widget voor Vechain (VEN)

Vechain (VEN)
3.640 EUR (6.74%)
Rang

1509
MARKTKAPITALISATIE

3.64 B
Volume (24u)

20,151.832

Historische data voor Vechain (VEN)

Cryptocurrency in EUR
Geopend/Gesloten in UTC tijd

Van: Naar:

Datum Geopend Hoog Laag Gesloten Volume
2018-08-05 1.285 1.285 1.031 1.031 80.092
2018-08-06 1.285 1.606 1.031 1.031 8.005
2018-08-07 1.285 1.525 0.709 0.922 31.725
2018-08-08 1.148 1.148 0.645 0.838 5.227
2018-08-09 0.963 0.963 0.645 0.773 33.485
2018-08-10 0.963 0.963 0.773 0.773 0.000
2018-08-11 0.963 0.963 0.683 0.683 0.877
2018-08-12 0.851 0.851 0.683 0.683 0.000
2018-08-13 0.851 0.851 0.561 0.561 13.194
2018-08-14 0.698 0.698 0.561 0.561 0.000
2018-08-15 0.698 0.867 0.561 0.696 4.602
2018-08-16 0.867 1.365 0.432 0.947 202.880
2018-08-17 1.180 1.180 0.645 0.883 17.016
2018-08-18 1.100 1.100 0.645 0.651 6.110
2018-08-19 0.843 1.164 0.645 0.645 7.064
2018-08-20 0.803 1.020 0.483 0.812 23.094
2018-08-21 1.012 1.020 0.645 0.645 3.010
2018-08-22 0.803 1.124 0.645 0.896 21.103
2018-08-23 1.116 1.116 0.581 0.838 51.248
2018-08-24 1.044 1.044 0.581 0.838 13.890
2018-08-25 1.044 1.044 0.581 0.581 1.334
2018-08-26 0.723 0.723 0.581 0.581 0.000
2018-08-27 0.963 0.963 0.709 0.709 0.142
2018-08-28 0.883 1.044 0.645 0.838 38.821
2018-08-29 1.044 1.044 0.612 0.612 0.722
2018-08-30 0.763 0.763 0.612 0.612 0.000
2018-08-31 0.763 0.763 0.612 0.612 0.000
2018-09-01 0.763 0.763 0.612 0.612 4.596
2018-09-02 0.763 0.763 0.612 0.612 0.000
2018-09-03 0.723 0.723 0.581 0.581 0.715
2018-09-04 0.723 0.723 0.581 0.581 0.000
2018-09-05 0.702 1.004 0.516 0.806 11.157
2018-09-06 1.004 1.108 0.806 0.889 51.861
2018-09-07 1.445 1.445 1.096 1.096 10.274
2018-09-08 1.365 1.525 0.522 0.522 109.078
2018-09-09 1.124 1.525 0.902 1.225 182.828
2018-09-10 1.991 1.991 1.502 1.502 9.668
2018-09-11 1.871 1.871 1.064 1.064 7.992
2018-09-12 1.325 1.325 1.064 1.064 0.000
2018-09-13 1.325 1.325 0.986 0.986 10.455
2018-09-14 1.228 1.405 0.967 0.967 7.632
2018-09-15 1.204 1.204 0.967 0.967 0.000
2018-09-16 1.204 1.204 0.967 0.967 0.000
2018-09-17 1.204 1.204 0.967 0.967 0.000
2018-09-18 1.204 1.204 0.967 0.967 0.000
2018-09-19 1.204 1.204 0.967 0.967 0.000
2018-09-20 1.204 1.204 0.967 0.967 9.849
2018-09-21 1.204 1.204 0.967 0.967 0.000
2018-09-22 1.204 1.204 0.967 0.967 0.000
2018-09-23 1.204 1.204 0.967 0.967 0.000
2018-09-24 1.204 1.204 0.967 0.967 0.000
2018-09-25 0.723 0.723 0.580 0.580 3.700
2018-09-26 0.723 0.723 0.580 0.580 0.000
2018-09-27 0.723 0.723 0.580 0.580 0.000
2018-09-28 0.723 0.723 0.580 0.580 0.000
2018-09-29 0.723 0.723 0.580 0.580 0.000
2018-09-30 0.723 0.723 0.580 0.580 0.000
2018-10-01 0.723 0.723 0.580 0.580 0.000
2018-10-02 0.723 0.723 0.580 0.580 0.000
2018-10-03 0.723 0.723 0.580 0.580 0.000
2018-10-04 0.723 0.723 0.580 0.580 0.000
2018-10-05 0.723 0.723 0.580 0.580 0.000
2018-10-06 0.723 0.723 0.580 0.580 0.000
2018-10-07 0.723 0.723 0.580 0.580 0.000
2018-10-08 0.763 0.763 0.612 0.612 4.628
2018-10-09 0.763 1.333 0.612 1.070 3.210
2018-10-10 1.333 1.333 1.070 1.070 0.000
2018-10-11 1.333 1.333 0.587 0.902 17.442
2018-10-12 1.124 1.124 0.902 0.902 0.000
2018-10-13 1.124 1.124 0.902 0.902 0.000
2018-10-14 1.124 1.124 0.902 0.902 0.000
2018-10-15 1.124 1.124 0.902 0.902 0.000
2018-10-16 1.124 1.124 0.902 0.902 0.000
2018-10-17 1.124 1.124 0.587 0.587 1.212
2018-10-18 0.731 0.803 0.387 0.387 7.432
2018-10-19 0.482 0.482 0.387 0.387 0.000
2018-10-20 0.482 0.482 0.387 0.387 0.000
2018-10-21 0.482 0.482 0.387 0.387 0.000
2018-10-22 0.482 0.562 0.387 0.451 0.232
2018-10-23 0.562 0.803 0.451 0.645 0.709
2018-10-24 0.803 0.803 0.645 0.645 0.000
2018-10-25 0.803 0.803 0.645 0.645 0.000
2018-10-26 0.803 0.803 0.226 0.226 8.585
2018-10-27 0.281 0.562 0.226 0.451 0.573
2018-10-28 0.562 0.562 0.451 0.451 0.000
2018-10-29 0.562 0.562 0.258 0.258 5.601
2018-10-30 0.321 0.321 0.258 0.258 0.000
2018-10-31 0.321 0.321 0.258 0.258 0.000
2018-11-01 0.321 0.321 0.258 0.258 0.000
2018-11-02 0.321 0.321 0.258 0.258 0.000
2018-11-03 0.321 0.562 0.258 0.322 5.550
2018-11-04 0.401 0.401 0.322 0.322 0.000
2018-11-05 0.401 0.401 0.322 0.322 0.000
2018-11-06 0.401 0.401 0.322 0.322 0.000
2018-11-07 0.401 0.401 0.322 0.322 0.000
2018-11-08 0.401 1.204 0.322 0.773 123.606
2018-11-09 0.963 0.963 0.709 0.709 0.825
2018-11-10 0.883 1.012 0.709 0.812 0.194
2018-11-11 1.012 1.204 0.812 0.960 6.272
2018-11-12 1.196 1.196 0.960 0.960 0.000
2018-11-13 1.196 1.196 0.960 0.960 0.000
2018-11-14 1.196 1.196 0.960 0.960 0.000
2018-11-15 1.196 1.196 0.445 0.445 0.728
2018-11-16 0.554 0.554 0.445 0.445 0.000
2018-11-17 0.554 0.554 0.445 0.445 0.000
2018-11-18 0.554 0.554 0.445 0.445 0.000
2018-11-19 0.554 0.554 0.445 0.445 0.000
2018-11-20 0.554 0.554 0.445 0.445 0.000
2018-11-21 0.554 0.554 0.445 0.445 0.000
2018-11-22 0.554 0.554 0.445 0.445 0.000
2018-11-23 0.482 0.482 0.387 0.387 0.165
2018-11-24 0.482 0.482 0.387 0.387 0.000
2018-11-25 0.482 0.803 0.387 0.645 2.288
2018-11-26 0.803 0.867 0.645 0.696 0.279
2018-11-27 0.867 0.867 0.387 0.387 1.006
2018-11-28 0.482 0.482 0.387 0.387 0.000
2018-11-29 0.482 0.482 0.387 0.387 0.000
2018-11-30 0.482 0.482 0.387 0.387 0.000
2018-12-01 0.482 0.482 0.387 0.387 0.000
2018-12-02 0.482 0.482 0.387 0.387 0.000
2018-12-03 0.482 0.482 0.387 0.387 0.000
2018-12-04 0.482 0.490 0.387 0.393 0.117
2018-12-05 0.490 0.490 0.393 0.393 0.000
2018-12-06 0.490 0.490 0.393 0.393 0.000
2018-12-07 0.490 0.490 0.393 0.393 0.000
2018-12-08 0.490 0.490 0.393 0.393 0.000
2018-12-09 0.490 0.490 0.393 0.393 0.000
2018-12-10 0.490 0.490 0.393 0.393 0.000
2018-12-11 0.490 0.490 0.393 0.393 0.000
2018-12-12 0.490 0.490 0.393 0.393 0.000
2018-12-13 0.490 0.490 0.393 0.393 0.000
2018-12-14 0.490 0.490 0.393 0.393 0.000
2018-12-15 0.490 0.490 0.393 0.393 0.000
2018-12-16 0.490 0.490 0.393 0.393 0.000
2018-12-17 0.490 0.490 0.393 0.393 0.000
2018-12-18 0.490 0.490 0.393 0.393 0.000
2018-12-19 0.490 0.490 0.393 0.393 0.000
2018-12-20 0.490 0.490 0.393 0.393 0.000
2018-12-21 0.490 0.490 0.393 0.393 0.000
2018-12-22 0.490 0.490 0.393 0.393 0.000
2018-12-23 0.490 0.490 0.393 0.393 0.000
2018-12-24 0.490 0.490 0.393 0.393 0.000
2018-12-25 0.490 0.490 0.393 0.393 0.000
2018-12-26 0.490 0.490 0.393 0.393 0.000
2018-12-27 0.490 0.490 0.393 0.393 0.000
2018-12-28 0.490 0.490 0.393 0.393 0.000
2018-12-29 0.490 0.490 0.393 0.393 0.000
2018-12-30 0.490 0.490 0.393 0.393 0.000
2018-12-31 0.490 0.490 0.393 0.393 0.000
2019-01-01 0.490 0.490 0.393 0.393 0.000
2019-01-02 0.490 0.490 0.393 0.393 0.000
2019-01-03 0.490 0.490 0.393 0.393 0.000
2019-01-04 0.490 0.490 0.393 0.393 0.000
2019-01-05 0.490 0.490 0.393 0.393 0.000
2019-01-06 0.490 0.490 0.393 0.393 0.000
2019-01-07 0.490 0.490 0.393 0.393 0.000
2019-01-08 0.490 0.490 0.393 0.393 0.000
2019-01-09 0.490 0.490 0.393 0.393 0.000
2019-01-10 0.490 0.490 0.393 0.393 0.000
2019-01-11 0.490 0.490 0.393 0.393 0.000
2019-01-12 0.490 0.490 0.393 0.393 0.000
2019-01-13 0.490 0.490 0.393 0.393 0.000
2019-01-14 0.490 0.490 0.393 0.393 0.000
2019-01-15 0.490 0.490 0.393 0.393 0.000
2019-01-16 0.490 0.490 0.393 0.393 0.000
2019-01-17 0.490 0.490 0.393 0.393 0.000
2019-01-18 0.490 0.490 0.393 0.393 0.000
2019-01-19 0.490 0.490 0.393 0.393 0.000
2019-01-20 0.490 0.490 0.393 0.393 0.000
2019-01-21 0.490 0.490 0.393 0.393 0.000
2019-01-22 0.490 0.490 0.393 0.393 0.000
2019-01-23 0.490 0.490 0.393 0.393 0.000
2019-01-24 0.490 0.490 0.393 0.393 0.000
2019-01-25 0.490 0.490 0.393 0.393 0.000
2019-01-26 0.490 0.490 0.393 0.393 0.000
2019-01-27 0.490 0.490 0.393 0.393 0.000
2019-01-28 0.490 0.490 0.393 0.393 0.000
2019-01-29 0.490 0.490 0.393 0.393 0.000
2019-01-30 0.490 0.490 0.393 0.393 0.000
2019-01-31 0.490 0.490 0.393 0.393 0.000
2019-02-01 0.490 0.490 0.393 0.393 0.000
2019-02-02 0.490 0.490 0.393 0.393 0.000
2019-02-03 0.490 0.490 0.393 0.393 0.000
2019-02-04 0.490 0.490 0.393 0.393 0.000
2019-02-05 0.490 0.490 0.393 0.393 0.000
2019-02-06 0.490 0.490 0.393 0.393 0.000
2019-02-07 0.490 0.490 0.393 0.393 0.000
2019-02-08 0.490 0.490 0.393 0.393 0.000
2019-02-09 0.490 0.490 0.393 0.393 0.000
2019-02-10 0.490 0.490 0.393 0.393 0.000
2019-02-11 0.490 0.490 0.393 0.393 0.000
2019-02-12 0.490 0.490 0.393 0.393 0.000
2019-02-13 0.490 0.490 0.393 0.393 0.000
2019-02-14 0.490 0.490 0.393 0.393 0.000
2019-02-15 0.490 0.490 0.393 0.393 0.000
2019-02-16 0.490 0.490 0.393 0.393 0.000
2019-02-17 0.490 0.490 0.393 0.393 0.000

Cryptocurrency Converter & Calculator

=